Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.9400 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 1,117,016 |
18 Apr 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9350 | 0.9350 | 564,315 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.0200 | 1.0200 | 0.9650 | 0.9750 | 0.9750 | 426,380 |
15 Apr 2024 | 1.0600 | 1.0750 | 1.0400 | 1.0450 | 1.0450 | 675,451 |
12 Apr 2024 | 1.1575 | 1.1575 | 1.1150 | 1.1325 | 1.1325 | 501,015 |
11 Apr 2024 | 1.0500 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 553,472 |
10 Apr 2024 | 1.0150 | 1.1150 | 1.0150 | 1.0950 | 1.0950 | 587,385 |
09 Apr 2024 | 1.0050 | 1.0150 | 0.9850 | 1.0000 | 1.0000 | 192,901 |
08 Apr 2024 | 1.0250 | 1.0400 | 0.9950 | 1.0050 | 1.0050 | 365,548 |
05 Apr 2024 | 0.9950 | 1.0300 | 0.9900 | 1.0150 | 1.0150 | 435,782 |
04 Apr 2024 | 0.9200 | 1.0400 | 0.9150 | 1.0250 | 1.0250 | 481,482 |
03 Apr 2024 | 0.9350 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 118,132 |
02 Apr 2024 | 0.9450 | 0.9600 | 0.8975 | 0.9250 | 0.9250 | 334,001 |
28 Mar 2024 | 0.8700 | 0.8950 | 0.8650 | 0.8675 | 0.8675 | 216,446 |
27 Mar 2024 | 0.8350 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 344,908 |
26 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8350 | 0.8350 | 454,461 |
25 Mar 2024 | 0.8750 | 0.8900 | 0.8600 | 0.8850 | 0.8850 | 305,203 |
22 Mar 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 325,577 |
21 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 317,732 |
20 Mar 2024 | 0.9050 | 0.9400 | 0.8900 | 0.9050 | 0.9050 | 592,556 |
19 Mar 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9050 | 0.9050 | 573,682 |
18 Mar 2024 | 0.9750 | 0.9850 | 0.9350 | 0.9550 | 0.9550 | 325,462 |
15 Mar 2024 | 1.0150 | 1.0150 | 0.9650 | 0.9800 | 0.9800 | 487,197 |
14 Mar 2024 | 1.0750 | 1.0750 | 1.0150 | 1.0300 | 1.0300 | 512,792 |
13 Mar 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 726,379 |
12 Mar 2024 | 0.9000 | 1.0550 | 0.8900 | 1.0050 | 1.0050 | 794,480 |
11 Mar 2024 | 0.9200 | 0.9200 | 0.8850 | 0.8850 | 0.8850 | 219,467 |
08 Mar 2024 | 0.9650 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 472,903 |
07 Mar 2024 | 0.9500 | 0.9500 | 0.9050 | 0.9375 | 0.9375 | 315,171 |
06 Mar 2024 | 0.9050 | 0.9350 | 0.8800 | 0.9300 | 0.9300 | 390,152 |
05 Mar 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9350 | 0.9350 | 418,644 |
04 Mar 2024 | 0.9900 | 1.0200 | 0.9450 | 0.9600 | 0.9600 | 853,374 |
01 Mar 2024 | 0.8600 | 0.9800 | 0.8600 | 0.9450 | 0.9450 | 852,296 |
29 Feb 2024 | 0.8500 | 0.8500 | 0.8050 | 0.8150 | 0.8150 | 359,646 |
28 Feb 2024 | 0.8550 | 0.8600 | 0.8350 | 0.8400 | 0.8400 | 192,154 |
27 Feb 2024 | 0.8850 | 0.8950 | 0.8300 | 0.8300 | 0.8300 | 321,794 |
26 Feb 2024 | 0.8550 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 312,739 |
23 Feb 2024 | 0.8950 | 0.9100 | 0.8450 | 0.8450 | 0.8450 | 682,459 |
22 Feb 2024 | 0.8150 | 0.8800 | 0.8000 | 0.8750 | 0.8750 | 504,054 |
21 Feb 2024 | 0.8150 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 430,694 |
20 Feb 2024 | 0.8400 | 0.8450 | 0.8100 | 0.8250 | 0.8250 | 474,890 |
19 Feb 2024 | 0.8950 | 0.9100 | 0.8200 | 0.8450 | 0.8450 | 638,271 |
16 Feb 2024 | 0.7100 | 0.8650 | 0.7100 | 0.8450 | 0.8450 | 1,220,648 |
15 Feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.6975 | 0.6975 | 551,163 |
14 Feb 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6900 | 0.6900 | 309,054 |
13 Feb 2024 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 364,057 |
12 Feb 2024 | 0.7050 | 0.7050 | 0.6750 | 0.6800 | 0.6800 | 256,358 |
09 Feb 2024 | 0.7050 | 0.7450 | 0.6650 | 0.6900 | 0.6900 | 755,788 |
08 Feb 2024 | 0.5750 | 0.6250 | 0.5750 | 0.6100 | 0.6100 | 278,854 |
07 Feb 2024 | 0.5850 | 0.5950 | 0.5700 | 0.5700 | 0.5700 | 216,517 |
06 Feb 2024 | 0.5700 | 0.5850 | 0.5600 | 0.5800 | 0.5800 | 212,538 |
05 Feb 2024 | 0.5450 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 193,836 |
02 Feb 2024 | 0.5550 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 144,855 |
01 Feb 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 152,746 |
31 Jan 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 91,653 |
30 Jan 2024 | 0.6150 | 0.6200 | 0.5750 | 0.5850 | 0.5850 | 184,640 |
29 Jan 2024 | 0.5550 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 410,019 |
25 Jan 2024 | 0.5650 | 0.5850 | 0.5500 | 0.5500 | 0.5500 | 301,367 |
24 Jan 2024 | 0.5475 | 0.5750 | 0.5400 | 0.5600 | 0.5600 | 229,387 |
23 Jan 2024 | 0.5550 | 0.5600 | 0.5250 | 0.5450 | 0.5450 | 349,304 |
22 Jan 2024 | 0.6050 | 0.6050 | 0.5500 | 0.5500 | 0.5500 | 548,998 |
19 Jan 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 179,927 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 230,833 |
16 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 120,391 |
15 Jan 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6475 | 0.6475 | 232,400 |
12 Jan 2024 | 0.6550 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 110,748 |
11 Jan 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 136,271 |
10 Jan 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 114,867 |
09 Jan 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6550 | 0.6550 | 205,109 |
08 Jan 2024 | 0.6750 | 0.6800 | 0.6575 | 0.6650 | 0.6650 | 412,409 |
05 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 326,153 |
04 Jan 2024 | 0.7050 | 0.7150 | 0.6875 | 0.7050 | 0.7050 | 297,131 |
03 Jan 2024 | 0.7200 | 0.7300 | 0.7125 | 0.7150 | 0.7150 | 389,045 |
02 Jan 2024 | 0.7500 | 0.7550 | 0.7200 | 0.7450 | 0.7450 | 227,520 |
29 Dec 2023 | 0.7000 | 0.7750 | 0.7000 | 0.7400 | 0.7400 | 914,637 |
28 Dec 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 140,745 |
27 Dec 2023 | 0.6500 | 0.6850 | 0.6400 | 0.6750 | 0.6750 | 144,515 |
22 Dec 2023 | 0.6650 | 0.6650 | 0.6450 | 0.6500 | 0.6500 | 123,809 |
21 Dec 2023 | 0.6800 | 0.6900 | 0.6450 | 0.6500 | 0.6500 | 427,872 |
20 Dec 2023 | 0.6700 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 302,363 |
19 Dec 2023 | 0.6600 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | 112,247 |
18 Dec 2023 | 0.6650 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 222,680 |
15 Dec 2023 | 0.6550 | 0.6750 | 0.6500 | 0.6750 | 0.6750 | 972,400 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.6450 | 0.6450 | 0.6250 | 0.6300 | 0.6300 | 255,934 |
12 Dec 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 315,280 |
11 Dec 2023 | 0.6650 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 284,017 |
08 Dec 2023 | 0.6800 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 190,976 |
07 Dec 2023 | 0.6850 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 179,127 |
06 Dec 2023 | 0.6800 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 212,968 |
05 Dec 2023 | 0.7000 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | 258,501 |
04 Dec 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7050 | 0.7050 | 371,947 |
01 Dec 2023 | 0.6800 | 0.6900 | 0.6750 | 0.6825 | 0.6825 | 186,458 |
30 Nov 2023 | 0.6800 | 0.6950 | 0.6750 | 0.6850 | 0.6850 | 166,548 |
29 Nov 2023 | 0.6850 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 171,612 |
28 Nov 2023 | 0.7000 | 0.7050 | 0.6900 | 0.6925 | 0.6925 | 140,467 |
27 Nov 2023 | 0.7000 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 117,511 |
24 Nov 2023 | 0.7100 | 0.7250 | 0.7000 | 0.7050 | 0.7050 | 195,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |