Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 398 |
08 May 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4040 | 0.4040 | 8,600 |
07 May 2024 | 0.4030 | 0.4400 | 0.3950 | 0.4170 | 0.4170 | 11,200 |
06 May 2024 | 0.4390 | 0.4390 | 0.3900 | 0.4030 | 0.4030 | 42,900 |
03 May 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 17,200 |
02 May 2024 | 0.4300 | 0.4400 | 0.4110 | 0.4400 | 0.4400 | 85,300 |
01 May 2024 | 0.4170 | 0.4390 | 0.3980 | 0.4300 | 0.4300 | 27,900 |
30 Apr 2024 | 0.3990 | 0.4140 | 0.3830 | 0.4070 | 0.4070 | 18,800 |
29 Apr 2024 | 0.3900 | 0.4000 | 0.3840 | 0.3920 | 0.3920 | 19,500 |
26 Apr 2024 | 0.3820 | 0.4000 | 0.3820 | 0.3850 | 0.3850 | 27,500 |
25 Apr 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3990 | 0.3990 | 18,500 |
24 Apr 2024 | 0.3710 | 0.4300 | 0.3710 | 0.3890 | 0.3890 | 17,900 |
23 Apr 2024 | 0.3900 | 0.3900 | 0.3710 | 0.3880 | 0.3880 | 23,800 |
22 Apr 2024 | 0.3990 | 0.4170 | 0.3860 | 0.3870 | 0.3870 | 6,700 |
19 Apr 2024 | 0.4010 | 0.4010 | 0.3800 | 0.3860 | 0.3860 | 8,500 |
18 Apr 2024 | 0.4000 | 0.4120 | 0.3920 | 0.4010 | 0.4010 | 11,000 |
17 Apr 2024 | 0.4150 | 0.4190 | 0.3850 | 0.4100 | 0.4100 | 15,800 |
16 Apr 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 13,500 |
15 Apr 2024 | 0.4000 | 0.4130 | 0.3900 | 0.4070 | 0.4070 | 60,000 |
12 Apr 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4090 | 0.4090 | 21,900 |
11 Apr 2024 | 0.4230 | 0.4230 | 0.4000 | 0.4220 | 0.4220 | 9,400 |
10 Apr 2024 | 0.4000 | 0.4240 | 0.4000 | 0.4000 | 0.4000 | 33,300 |
09 Apr 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4240 | 0.4240 | 15,500 |
08 Apr 2024 | 0.4200 | 0.4340 | 0.4000 | 0.4200 | 0.4200 | 52,500 |
05 Apr 2024 | 0.4200 | 0.4280 | 0.3840 | 0.4270 | 0.4270 | 49,400 |
04 Apr 2024 | 0.4140 | 0.4280 | 0.3900 | 0.4280 | 0.4280 | 67,800 |
03 Apr 2024 | 0.4020 | 0.4390 | 0.3910 | 0.4280 | 0.4280 | 128,600 |
02 Apr 2024 | 0.4330 | 0.4400 | 0.4200 | 0.4380 | 0.4380 | 28,000 |
01 Apr 2024 | 0.4270 | 0.4340 | 0.4100 | 0.4200 | 0.4200 | 16,200 |
28 Mar 2024 | 0.4280 | 0.4340 | 0.3980 | 0.4060 | 0.4060 | 110,200 |
27 Mar 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 32,100 |
26 Mar 2024 | 0.4210 | 0.4400 | 0.4210 | 0.4250 | 0.4250 | 19,600 |
25 Mar 2024 | 0.4570 | 0.4570 | 0.4210 | 0.4290 | 0.4290 | 56,000 |
22 Mar 2024 | 0.4500 | 0.4590 | 0.4200 | 0.4480 | 0.4480 | 92,600 |
21 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4520 | 0.4520 | 98,400 |
20 Mar 2024 | 0.4500 | 0.4500 | 0.4220 | 0.4400 | 0.4400 | 51,100 |
19 Mar 2024 | 0.4780 | 0.4780 | 0.4210 | 0.4360 | 0.4360 | 108,800 |
18 Mar 2024 | 0.4820 | 0.5450 | 0.4600 | 0.4630 | 0.4630 | 410,700 |
15 Mar 2024 | 0.4400 | 0.4780 | 0.4300 | 0.4600 | 0.4600 | 48,500 |
14 Mar 2024 | 0.4420 | 0.4420 | 0.4090 | 0.4350 | 0.4350 | 10,400 |
13 Mar 2024 | 0.4330 | 0.4420 | 0.4100 | 0.4250 | 0.4250 | 14,500 |
12 Mar 2024 | 0.4240 | 0.4280 | 0.4050 | 0.4230 | 0.4230 | 34,600 |
11 Mar 2024 | 0.4000 | 0.4350 | 0.4000 | 0.4240 | 0.4240 | 14,100 |
08 Mar 2024 | 0.4000 | 0.4240 | 0.4000 | 0.4180 | 0.4180 | 38,000 |
07 Mar 2024 | 0.4250 | 0.4280 | 0.3800 | 0.4100 | 0.4100 | 54,000 |
06 Mar 2024 | 0.3910 | 0.4430 | 0.3600 | 0.4200 | 0.4200 | 214,100 |
05 Mar 2024 | 0.3900 | 0.4000 | 0.3890 | 0.3910 | 0.3910 | 17,000 |
04 Mar 2024 | 0.3900 | 0.4050 | 0.3890 | 0.4000 | 0.4000 | 26,800 |
01 Mar 2024 | 0.3790 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 15,600 |
29 Feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3920 | 0.3920 | 25,600 |
28 Feb 2024 | 0.3900 | 0.4000 | 0.3720 | 0.3810 | 0.3810 | 25,100 |
27 Feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 15,100 |
26 Feb 2024 | 0.3650 | 0.3980 | 0.3650 | 0.3900 | 0.3900 | 76,600 |
23 Feb 2024 | 0.3700 | 0.3700 | 0.3520 | 0.3600 | 0.3600 | 21,700 |
22 Feb 2024 | 0.3600 | 0.3700 | 0.3520 | 0.3590 | 0.3590 | 36,600 |
21 Feb 2024 | 0.3700 | 0.3820 | 0.3600 | 0.3600 | 0.3600 | 32,400 |
20 Feb 2024 | 0.3790 | 0.3800 | 0.3510 | 0.3800 | 0.3800 | 23,400 |
16 Feb 2024 | 0.3700 | 0.3830 | 0.3610 | 0.3790 | 0.3790 | 51,400 |
15 Feb 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3670 | 0.3670 | 55,000 |
14 Feb 2024 | 0.3620 | 0.3800 | 0.3530 | 0.3580 | 0.3580 | 48,800 |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3620 | 0.3620 | 129,500 |
12 Feb 2024 | 0.3770 | 0.3770 | 0.3550 | 0.3560 | 0.3560 | 70,800 |
09 Feb 2024 | 0.3800 | 0.3810 | 0.3520 | 0.3700 | 0.3700 | 86,700 |
08 Feb 2024 | 0.3750 | 0.3920 | 0.3510 | 0.3800 | 0.3800 | 99,600 |
07 Feb 2024 | 0.3990 | 0.4100 | 0.3730 | 0.3760 | 0.3760 | 56,300 |
06 Feb 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 28,000 |
05 Feb 2024 | 0.3770 | 0.3930 | 0.3770 | 0.3830 | 0.3830 | 38,700 |
02 Feb 2024 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 35,000 |
01 Feb 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 60,100 |
31 Jan 2024 | 0.4240 | 0.4240 | 0.3840 | 0.3900 | 0.3900 | 22,000 |
30 Jan 2024 | 0.4170 | 0.4280 | 0.4000 | 0.4240 | 0.4240 | 32,400 |
29 Jan 2024 | 0.3900 | 0.4230 | 0.3840 | 0.4230 | 0.4230 | 52,300 |
26 Jan 2024 | 0.4090 | 0.4200 | 0.3960 | 0.3970 | 0.3970 | 37,400 |
25 Jan 2024 | 0.4200 | 0.4300 | 0.3940 | 0.4110 | 0.4110 | 35,700 |
24 Jan 2024 | 0.4160 | 0.4200 | 0.3660 | 0.4200 | 0.4200 | 170,900 |
23 Jan 2024 | 0.3810 | 0.4250 | 0.3660 | 0.4170 | 0.4170 | 290,500 |
22 Jan 2024 | 0.5460 | 0.5600 | 0.3660 | 0.4040 | 0.4040 | 1,004,100 |
19 Jan 2024 | 0.4720 | 0.6180 | 0.4520 | 0.5200 | 0.5200 | 2,102,800 |
18 Jan 2024 | 0.4600 | 0.4820 | 0.4440 | 0.4450 | 0.4450 | 459,100 |
17 Jan 2024 | 0.4410 | 0.4800 | 0.4410 | 0.4590 | 0.4590 | 52,000 |
16 Jan 2024 | 0.4690 | 0.4700 | 0.4410 | 0.4410 | 0.4410 | 144,600 |
12 Jan 2024 | 0.4780 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 40,300 |
11 Jan 2024 | 0.4920 | 0.4990 | 0.4500 | 0.4620 | 0.4620 | 33,800 |
10 Jan 2024 | 0.4700 | 0.4900 | 0.4570 | 0.4700 | 0.4700 | 47,000 |
09 Jan 2024 | 0.5020 | 0.5140 | 0.4520 | 0.4650 | 0.4650 | 177,600 |
08 Jan 2024 | 0.6020 | 0.6020 | 0.4820 | 0.5050 | 0.5050 | 1,150,200 |
05 Jan 2024 | 0.5550 | 0.5900 | 0.5060 | 0.5770 | 0.5770 | 167,400 |
04 Jan 2024 | 0.5500 | 0.5500 | 0.5160 | 0.5390 | 0.5390 | 95,700 |
03 Jan 2024 | 0.5050 | 0.5530 | 0.5000 | 0.5300 | 0.5300 | 110,100 |
02 Jan 2024 | 0.4590 | 0.5170 | 0.4400 | 0.5040 | 0.5040 | 344,700 |
29 Dec 2023 | 0.4800 | 0.4810 | 0.4420 | 0.4550 | 0.4550 | 100,500 |
28 Dec 2023 | 0.4900 | 0.5070 | 0.4170 | 0.4600 | 0.4600 | 373,800 |
27 Dec 2023 | 0.4500 | 0.4950 | 0.4500 | 0.4860 | 0.4860 | 1,185,900 |
26 Dec 2023 | 0.4500 | 0.4900 | 0.4400 | 0.4560 | 0.4560 | 73,400 |
22 Dec 2023 | 0.4700 | 0.4900 | 0.4460 | 0.4520 | 0.4520 | 52,100 |
21 Dec 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 27,100 |
20 Dec 2023 | 0.4710 | 0.4900 | 0.4360 | 0.4580 | 0.4580 | 95,200 |
19 Dec 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4950 | 0.4950 | 45,800 |
18 Dec 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 25,600 |
15 Dec 2023 | 0.5000 | 0.5050 | 0.4750 | 0.4780 | 0.4780 | 67,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |