Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 3,156 |
22 Apr 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 28,060 |
19 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
18 Apr 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 10,238 |
17 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
16 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 9,090 |
15 Apr 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 10,008 |
12 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 15,724 |
11 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 900 |
10 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 26,412 |
09 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 502,425 |
08 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,464 |
05 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 9 |
04 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 15,787 |
03 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 96,242 |
02 Apr 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5425 | 0.5425 | 2,028 |
28 Mar 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 19,354 |
27 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6 |
26 Mar 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 63,617 |
25 Mar 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 26,480 |
22 Mar 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 12,074 |
21 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 15,808 |
20 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,947,231 |
19 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
18 Mar 2024 | 0.5650 | 0.5650 | 0.5450 | 0.5500 | 0.5500 | 72,335 |
15 Mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 91,670 |
14 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 14,852 |
13 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
12 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,500 |
11 Mar 2024 | 0.5650 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 18,680 |
08 Mar 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 11,783 |
07 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 103,928 |
06 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 800 |
05 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 352,543 |
04 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 102,263 |
01 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 85,598 |
29 Feb 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 35,926 |
28 Feb 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 151,317 |
27 Feb 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 590,350 |
26 Feb 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5600 | 0.5600 | 239,069 |
23 Feb 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 67,521 |
22 Feb 2024 | 0.5700 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 68,404 |
21 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 24,883 |
20 Feb 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 310,155 |
19 Feb 2024 | 0.5650 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 259,035 |
16 Feb 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 3,969,048 |
15 Feb 2024 | 0.5950 | 0.5950 | 0.5750 | 0.5950 | 0.5950 | 663,445 |
14 Feb 2024 | 0.6150 | 0.6150 | 0.5900 | 0.5900 | 0.5900 | 25,658 |
13 Feb 2024 | 0.6100 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | 419,205 |
12 Feb 2024 | 0.6000 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 104,891 |
09 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 27,346 |
08 Feb 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 19,151 |
07 Feb 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 50,914 |
06 Feb 2024 | 0.6000 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 12,214 |
05 Feb 2024 | 0.6000 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | 77,583 |
02 Feb 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 301,663 |
01 Feb 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 114,886 |
31 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 40,459 |
30 Jan 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 8,611 |
29 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 11,242 |
25 Jan 2024 | 0.5850 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 78,321 |
24 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 28,372 |
23 Jan 2024 | 0.6050 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 59,301 |
22 Jan 2024 | 0.6050 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 11,613 |
19 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 37,228 |
18 Jan 2024 | 0.5850 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 7,426 |
17 Jan 2024 | 0.6150 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 144,372 |
16 Jan 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 4,079 |
15 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
12 Jan 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 34,302 |
11 Jan 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6250 | 0.6250 | 45,894 |
10 Jan 2024 | 0.6150 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 34,989 |
09 Jan 2024 | 0.6050 | 0.6050 | 0.5800 | 0.5850 | 0.5850 | 114,874 |
08 Jan 2024 | 0.6250 | 0.6350 | 0.6050 | 0.6050 | 0.6050 | 25,794 |
05 Jan 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 171,367 |
04 Jan 2024 | 0.6100 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 58,517 |
03 Jan 2024 | 0.6000 | 0.6150 | 0.5900 | 0.6100 | 0.6100 | 97,000 |
02 Jan 2024 | 0.5650 | 0.6100 | 0.5650 | 0.6000 | 0.6000 | 234,265 |
29 Dec 2023 | 0.5800 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | 110,040 |
28 Dec 2023 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 2,010 |
27 Dec 2023 | 0.5650 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 51,637 |
22 Dec 2023 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 84,124 |
21 Dec 2023 | 0.5700 | 0.5725 | 0.5700 | 0.5700 | 0.5700 | 128,213 |
20 Dec 2023 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 11,585 |
19 Dec 2023 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 14,743 |
18 Dec 2023 | 0.5700 | 0.5825 | 0.5700 | 0.5825 | 0.5825 | 547 |
15 Dec 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 10,428 |
14 Dec 2023 | 0.5800 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 40,955 |
13 Dec 2023 | 0.5700 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 2,271 |
12 Dec 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 24,495 |
11 Dec 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 6,380 |
08 Dec 2023 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 485,401 |
07 Dec 2023 | 0.5750 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 1,318,777 |
06 Dec 2023 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 3,963 |
05 Dec 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 63,629 |
04 Dec 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 128,863 |
01 Dec 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 981 |
30 Nov 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 203,162 |
29 Nov 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 26,779 |
28 Nov 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 85,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |