Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4850 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 49,219 |
02 May 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 31,589 |
01 May 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 24,622 |
30 Apr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 39,949 |
29 Apr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 32,546 |
26 Apr 2024 | 0.4850 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 74,085 |
24 Apr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 36,069 |
23 Apr 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 32,194 |
22 Apr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 36,381 |
19 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 56,908 |
18 Apr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 39,424 |
17 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 123,143 |
16 Apr 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 51,315 |
15 Apr 2024 | 0.4750 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 42,194 |
12 Apr 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 121,306 |
11 Apr 2024 | 0.4650 | 0.4950 | 0.4650 | 0.4950 | 0.4950 | 65,820 |
10 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 44,008 |
09 Apr 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 95,333 |
08 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 65,788 |
05 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 36,996 |
04 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 108,125 |
03 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 67,206 |
02 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 55,855 |
28 Mar 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 106,176 |
27 Mar 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 65,247 |
26 Mar 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5050 | 0.5050 | 98,879 |
25 Mar 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 86,205 |
22 Mar 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 63,220 |
21 Mar 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5250 | 0.5250 | 411,364 |
20 Mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 274,685 |
19 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 44,618 |
18 Mar 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 0.4900 | 157,751 |
15 Mar 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 107,255 |
14 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 149,533 |
13 Mar 2024 | 0.4350 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 199,797 |
12 Mar 2024 | 0.4700 | 0.4700 | 0.4050 | 0.4550 | 0.4550 | 246,537 |
11 Mar 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4750 | 0.4750 | 129,308 |
08 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 34,953 |
07 Mar 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 53,886 |
06 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 25,328 |
05 Mar 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 79,924 |
04 Mar 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 77,669 |
01 Mar 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 119,283 |
29 Feb 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 82,391 |
28 Feb 2024 | 0.4850 | 0.5000 | 0.4675 | 0.4750 | 0.4750 | 128,004 |
27 Feb 2024 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 128,871 |
26 Feb 2024 | 0.5250 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | 49,155 |
23 Feb 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 26,624 |
22 Feb 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 31,692 |
21 Feb 2024 | 0.5300 | 0.5350 | 0.5050 | 0.5250 | 0.5250 | 273,435 |
20 Feb 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 23,981 |
19 Feb 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 65,970 |
16 Feb 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5400 | 0.5400 | 128,635 |
15 Feb 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5400 | 0.5400 | 61,722 |
14 Feb 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 67,903 |
13 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 89,134 |
12 Feb 2024 | 0.5600 | 0.5600 | 0.4550 | 0.5400 | 0.5400 | 476,808 |
09 Feb 2024 | 0.5650 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 132,701 |
08 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 222,995 |
07 Feb 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 37,102 |
06 Feb 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 78,405 |
05 Feb 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 28,506 |
02 Feb 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 46,749 |
01 Feb 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 79,682 |
31 Jan 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 81,066 |
30 Jan 2024 | 0.6000 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 38,024 |
29 Jan 2024 | 0.5950 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 56,228 |
25 Jan 2024 | 0.5750 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 74,966 |
24 Jan 2024 | 0.5800 | 0.5850 | 0.5550 | 0.5600 | 0.5600 | 288,888 |
23 Jan 2024 | 0.6150 | 0.6150 | 0.5800 | 0.6000 | 0.6000 | 126,903 |
22 Jan 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 67,060 |
19 Jan 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 99,432 |
18 Jan 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6250 | 0.6250 | 17,606 |
17 Jan 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 13,653 |
16 Jan 2024 | 0.6150 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 29,647 |
15 Jan 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 4,461 |
12 Jan 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 22,708 |
11 Jan 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 33,430 |
10 Jan 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 49,301 |
09 Jan 2024 | 0.6000 | 0.6250 | 0.5950 | 0.6250 | 0.6250 | 46,229 |
08 Jan 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 82,672 |
05 Jan 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 87,291 |
04 Jan 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 39,928 |
03 Jan 2024 | 0.6150 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | 16,910 |
02 Jan 2024 | 0.6100 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 40,930 |
29 Dec 2023 | 0.6250 | 0.6350 | 0.6100 | 0.6300 | 0.6300 | 37,534 |
28 Dec 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 44,699 |
27 Dec 2023 | 0.6100 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 33,720 |
22 Dec 2023 | 0.6000 | 0.6150 | 0.5850 | 0.6100 | 0.6100 | 91,453 |
21 Dec 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 60,432 |
20 Dec 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 61,762 |
19 Dec 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 86,747 |
18 Dec 2023 | 0.6350 | 0.6350 | 0.6050 | 0.6100 | 0.6100 | 47,445 |
15 Dec 2023 | 0.6350 | 0.6350 | 0.6100 | 0.6100 | 0.6100 | 107,111 |
14 Dec 2023 | 0.6000 | 0.6250 | 0.5850 | 0.6250 | 0.6250 | 338,114 |
13 Dec 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 33,651 |
12 Dec 2023 | 0.6300 | 0.6300 | 0.6125 | 0.6200 | 0.6200 | 223,203 |
11 Dec 2023 | 0.6500 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 104,261 |
08 Dec 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 29,063 |
07 Dec 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 21,767 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |