Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 119,953 |
01 June 2023 | 0.4600 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 365,008 |
31 May 2023 | 0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 304,921 |
30 May 2023 | 0.4750 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 302,195 |
29 May 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 322,728 |
26 May 2023 | 0.4850 | 0.4850 | 0.4400 | 0.4500 | 0.4500 | 641,451 |
25 May 2023 | 0.4850 | 0.4850 | 0.4550 | 0.4550 | 0.4550 | 387,002 |
24 May 2023 | 0.5250 | 0.5250 | 0.4750 | 0.4850 | 0.4850 | 761,442 |
23 May 2023 | 0.5350 | 0.5400 | 0.4950 | 0.5150 | 0.5150 | 730,798 |
22 May 2023 | 0.6150 | 0.6150 | 0.5000 | 0.5300 | 0.5300 | 1,909,279 |
19 May 2023 | 0.5900 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 1,438,530 |
18 May 2023 | 0.5300 | 0.6100 | 0.5250 | 0.5650 | 0.5650 | 1,204,483 |
17 May 2023 | 0.5000 | 0.5350 | 0.4750 | 0.5250 | 0.5250 | 815,126 |
16 May 2023 | 0.4650 | 0.5900 | 0.4500 | 0.5050 | 0.5050 | 3,575,631 |
15 May 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
12 May 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
11 May 2023 | 0.3600 | 0.4300 | 0.3600 | 0.4150 | 0.4150 | 370,936 |
10 May 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 216,742 |
09 May 2023 | 0.3850 | 0.3850 | 0.3500 | 0.3550 | 0.3550 | 456,348 |
08 May 2023 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 104,630 |
05 May 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 428,827 |
04 May 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 160,978 |
03 May 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 207,175 |
02 May 2023 | 0.4050 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 424,562 |
01 May 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 24,831 |
28 Apr 2023 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 63,562 |
27 Apr 2023 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 159,097 |
26 Apr 2023 | 0.4200 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 82,454 |
24 Apr 2023 | 0.4500 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 506,121 |
21 Apr 2023 | 0.4450 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 94,950 |
20 Apr 2023 | 0.4650 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 69,899 |
19 Apr 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 184,096 |
18 Apr 2023 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 101,026 |
17 Apr 2023 | 0.4750 | 0.5200 | 0.4500 | 0.4950 | 0.4950 | 658,211 |
14 Apr 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4750 | 0.4750 | 192,371 |
13 Apr 2023 | 0.4550 | 0.5200 | 0.4400 | 0.5200 | 0.5200 | 331,963 |
12 Apr 2023 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 265,814 |
11 Apr 2023 | 0.4350 | 0.4550 | 0.4250 | 0.4300 | 0.4300 | 216,387 |
06 Apr 2023 | 0.4650 | 0.4700 | 0.4200 | 0.4250 | 0.4250 | 761,406 |
05 Apr 2023 | 0.4400 | 0.4550 | 0.4250 | 0.4500 | 0.4500 | 348,588 |
04 Apr 2023 | 0.4500 | 0.4600 | 0.4250 | 0.4250 | 0.4250 | 356,974 |
03 Apr 2023 | 0.4400 | 0.4650 | 0.4300 | 0.4400 | 0.4400 | 495,086 |
31 Mar 2023 | 0.3700 | 0.4400 | 0.3600 | 0.4350 | 0.4350 | 749,338 |
30 Mar 2023 | 0.3150 | 0.3600 | 0.3150 | 0.3600 | 0.3600 | 186,718 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.2700 | 0.3150 | 0.2700 | 0.2950 | 0.2950 | 238,471 |
27 Mar 2023 | 0.2950 | 0.2950 | 0.2650 | 0.2900 | 0.2900 | 345,098 |
24 Mar 2023 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 84,571 |
23 Mar 2023 | 0.3050 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 61,311 |
22 Mar 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3075 | 0.3075 | 126,669 |
21 Mar 2023 | 0.3400 | 0.3400 | 0.2900 | 0.3150 | 0.3150 | 282,451 |
20 Mar 2023 | 0.3450 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 220,170 |
17 Mar 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 165,496 |
16 Mar 2023 | 0.3850 | 0.3850 | 0.3300 | 0.3500 | 0.3500 | 445,779 |
15 Mar 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,660 |
14 Mar 2023 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 108,233 |
13 Mar 2023 | 0.4025 | 0.4250 | 0.3800 | 0.4250 | 0.4250 | 195,576 |
10 Mar 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 152,339 |
09 Mar 2023 | 0.4500 | 0.4500 | 0.4050 | 0.4050 | 0.4050 | 83,405 |
08 Mar 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 58,661 |
07 Mar 2023 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 30,675 |
06 Mar 2023 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 20,920 |
03 Mar 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 95,935 |
02 Mar 2023 | 0.4400 | 0.4525 | 0.4400 | 0.4400 | 0.4400 | 14,756 |
01 Mar 2023 | 0.4250 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 49,253 |
28 Feb 2023 | 0.4150 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 9,936 |
27 Feb 2023 | 0.4500 | 0.4500 | 0.4050 | 0.4050 | 0.4050 | 463,021 |
24 Feb 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 49,409 |
23 Feb 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 10,043 |
22 Feb 2023 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 82,497 |
21 Feb 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 99,336 |
20 Feb 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4525 | 0.4525 | 58,875 |
17 Feb 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 43,923 |
16 Feb 2023 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 13,454 |
15 Feb 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 313,907 |
14 Feb 2023 | 0.4850 | 0.4950 | 0.4700 | 0.4750 | 0.4750 | 256,939 |
13 Feb 2023 | 0.5050 | 0.5050 | 0.4800 | 0.4800 | 0.4800 | 524,796 |
10 Feb 2023 | 0.5050 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 50,395 |
09 Feb 2023 | 0.5000 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 41,441 |
08 Feb 2023 | 0.4950 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 107,048 |
07 Feb 2023 | 0.5000 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 223,000 |
06 Feb 2023 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 115,433 |
03 Feb 2023 | 0.5000 | 0.5150 | 0.4950 | 0.5100 | 0.5100 | 100,227 |
02 Feb 2023 | 0.5100 | 0.5250 | 0.4950 | 0.5050 | 0.5050 | 94,111 |
01 Feb 2023 | 0.5200 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 545,204 |
31 Jan 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 101,014 |
30 Jan 2023 | 0.5300 | 0.5350 | 0.5100 | 0.5200 | 0.5200 | 96,242 |
27 Jan 2023 | 0.5200 | 0.5550 | 0.5200 | 0.5300 | 0.5300 | 196,913 |
25 Jan 2023 | 0.5000 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 239,846 |
24 Jan 2023 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 207,351 |
23 Jan 2023 | 0.5150 | 0.5400 | 0.5050 | 0.5050 | 0.5050 | 312,926 |
20 Jan 2023 | 0.5200 | 0.5250 | 0.5000 | 0.5050 | 0.5050 | 232,512 |
19 Jan 2023 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 48,954 |
18 Jan 2023 | 0.5350 | 0.5350 | 0.5150 | 0.5200 | 0.5200 | 84,714 |
17 Jan 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 100,591 |
16 Jan 2023 | 0.5750 | 0.5750 | 0.5400 | 0.5600 | 0.5600 | 137,771 |
13 Jan 2023 | 0.5550 | 0.5900 | 0.5500 | 0.5650 | 0.5650 | 456,461 |
12 Jan 2023 | 0.5650 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 283,512 |
11 Jan 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 112,101 |
10 Jan 2023 | 0.5650 | 0.5650 | 0.5400 | 0.5600 | 0.5600 | 196,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |