Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.5150 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 118,754 |
30 May 2024 | 0.5550 | 0.5550 | 0.5000 | 0.5250 | 0.5250 | 374,306 |
29 May 2024 | 0.5850 | 0.5850 | 0.5400 | 0.5500 | 0.5500 | 247,548 |
28 May 2024 | 0.6300 | 0.6350 | 0.5900 | 0.5900 | 0.5900 | 198,957 |
27 May 2024 | 0.6200 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 101,391 |
24 May 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6275 | 0.6275 | 15,047 |
23 May 2024 | 0.6250 | 0.6375 | 0.6200 | 0.6350 | 0.6350 | 42,314 |
22 May 2024 | 0.6350 | 0.6375 | 0.6250 | 0.6275 | 0.6275 | 59,501 |
21 May 2024 | 0.6200 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 28,283 |
20 May 2024 | 0.6250 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 161,646 |
17 May 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6350 | 0.6350 | 51,337 |
16 May 2024 | 0.6650 | 0.6700 | 0.6575 | 0.6600 | 0.6600 | 36,570 |
15 May 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 79,806 |
14 May 2024 | 0.6750 | 0.6750 | 0.6450 | 0.6450 | 0.6450 | 85,889 |
13 May 2024 | 0.6900 | 0.6950 | 0.6650 | 0.6650 | 0.6650 | 60,957 |
10 May 2024 | 0.6450 | 0.7150 | 0.6450 | 0.6750 | 0.6750 | 95,857 |
09 May 2024 | 0.6200 | 0.6425 | 0.6200 | 0.6350 | 0.6350 | 73,374 |
08 May 2024 | 0.6350 | 0.6425 | 0.6325 | 0.6400 | 0.6400 | 10,462 |
07 May 2024 | 0.6550 | 0.6850 | 0.6450 | 0.6450 | 0.6450 | 63,057 |
06 May 2024 | 0.6200 | 0.6850 | 0.6200 | 0.6500 | 0.6500 | 188,924 |
03 May 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6200 | 0.6200 | 58,629 |
02 May 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 17,553 |
01 May 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 7,431 |
30 Apr 2024 | 0.6350 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 9,558 |
29 Apr 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6400 | 0.6400 | 39,023 |
26 Apr 2024 | 0.6550 | 0.6550 | 0.6150 | 0.6250 | 0.6250 | 110,451 |
24 Apr 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 14,220 |
23 Apr 2024 | 0.6850 | 0.7000 | 0.6650 | 0.6650 | 0.6650 | 38,162 |
22 Apr 2024 | 0.6300 | 0.6450 | 0.6150 | 0.6450 | 0.6450 | 36,460 |
19 Apr 2024 | 0.6500 | 0.6500 | 0.6150 | 0.6350 | 0.6350 | 93,596 |
18 Apr 2024 | 0.6500 | 0.6550 | 0.6200 | 0.6300 | 0.6300 | 59,088 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 54,624 |
15 Apr 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6900 | 0.6900 | 62,480 |
12 Apr 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 62,251 |
11 Apr 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 62,271 |
10 Apr 2024 | 0.7450 | 0.7500 | 0.7150 | 0.7300 | 0.7300 | 40,905 |
09 Apr 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 73,836 |
08 Apr 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 180,663 |
05 Apr 2024 | 0.7350 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 120,136 |
04 Apr 2024 | 0.7450 | 0.7550 | 0.7200 | 0.7300 | 0.7300 | 141,811 |
03 Apr 2024 | 0.7400 | 0.7650 | 0.7150 | 0.7300 | 0.7300 | 370,657 |
02 Apr 2024 | 0.7850 | 0.8100 | 0.7450 | 0.7450 | 0.7450 | 116,742 |
28 Mar 2024 | 0.7600 | 0.7850 | 0.7450 | 0.7500 | 0.7500 | 235,028 |
27 Mar 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7450 | 0.7450 | 167,007 |
26 Mar 2024 | 0.7100 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 65,119 |
25 Mar 2024 | 0.7050 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 88,391 |
22 Mar 2024 | 0.6350 | 0.6950 | 0.6350 | 0.6850 | 0.6850 | 107,760 |
21 Mar 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 16,679 |
20 Mar 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6250 | 0.6250 | 29,207 |
19 Mar 2024 | 0.6225 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 26,460 |
18 Mar 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 4,167 |
15 Mar 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6175 | 0.6175 | 35,561 |
14 Mar 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 13,417 |
13 Mar 2024 | 0.6400 | 0.6400 | 0.6250 | 0.6300 | 0.6300 | 16,889 |
12 Mar 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 30,654 |
11 Mar 2024 | 0.6400 | 0.6450 | 0.6250 | 0.6300 | 0.6300 | 22,654 |
08 Mar 2024 | 0.6300 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 75,136 |
07 Mar 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6200 | 0.6200 | 59,865 |
06 Mar 2024 | 0.6300 | 0.6350 | 0.6175 | 0.6250 | 0.6250 | 29,292 |
05 Mar 2024 | 0.6400 | 0.6450 | 0.6150 | 0.6450 | 0.6450 | 93,877 |
04 Mar 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6300 | 0.6300 | 39,231 |
01 Mar 2024 | 0.6650 | 0.6750 | 0.6450 | 0.6700 | 0.6700 | 27,310 |
29 Feb 2024 | 0.6700 | 0.7000 | 0.6300 | 0.6550 | 0.6550 | 4,042,943 |
28 Feb 2024 | 0.6850 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 89,854 |
27 Feb 2024 | 0.6200 | 0.6850 | 0.6150 | 0.6750 | 0.6750 | 64,421 |
26 Feb 2024 | 0.6150 | 0.6750 | 0.6150 | 0.6450 | 0.6450 | 83,306 |
23 Feb 2024 | 0.6200 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 51,816 |
22 Feb 2024 | 0.6050 | 0.6450 | 0.6000 | 0.6050 | 0.6050 | 41,452 |
21 Feb 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 56,424 |
20 Feb 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 26,827 |
19 Feb 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6350 | 0.6350 | 81,528 |
16 Feb 2024 | 0.5750 | 0.5925 | 0.5600 | 0.5850 | 0.5850 | 24,348 |
15 Feb 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5650 | 0.5650 | 44,486 |
14 Feb 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5750 | 0.5750 | 28,092 |
13 Feb 2024 | 0.5550 | 0.5900 | 0.5550 | 0.5700 | 0.5700 | 29,204 |
12 Feb 2024 | 0.5450 | 0.5900 | 0.5450 | 0.5800 | 0.5800 | 52,704 |
09 Feb 2024 | 0.5450 | 0.5525 | 0.5400 | 0.5500 | 0.5500 | 18,162 |
08 Feb 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 44,107 |
07 Feb 2024 | 0.5700 | 0.5750 | 0.5200 | 0.5450 | 0.5450 | 53,248 |
06 Feb 2024 | 0.5700 | 0.5850 | 0.5550 | 0.5550 | 0.5550 | 43,874 |
05 Feb 2024 | 0.5350 | 0.5900 | 0.5350 | 0.5650 | 0.5650 | 40,613 |
02 Feb 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5225 | 0.5225 | 53,510 |
01 Feb 2024 | 0.4750 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 85,342 |
31 Jan 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4775 | 0.4775 | 20,013 |
30 Jan 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 30,348 |
29 Jan 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 36,120 |
25 Jan 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 36,833 |
24 Jan 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 14,504 |
23 Jan 2024 | 0.5150 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 95,330 |
22 Jan 2024 | 0.5200 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | 1,084,489 |
19 Jan 2024 | 0.4950 | 0.5350 | 0.4950 | 0.5000 | 0.5000 | 77,410 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.5200 | 0.5200 | 0.4850 | 0.4900 | 0.4900 | 43,273 |
16 Jan 2024 | 0.5200 | 0.5200 | 0.4850 | 0.5000 | 0.5000 | 63,915 |
15 Jan 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 33,625 |
12 Jan 2024 | 0.5550 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 111,609 |
11 Jan 2024 | 0.5550 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 38,452 |
10 Jan 2024 | 0.5750 | 0.5850 | 0.5500 | 0.5500 | 0.5500 | 40,532 |
09 Jan 2024 | 0.5900 | 0.5950 | 0.5600 | 0.5900 | 0.5900 | 53,361 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |