Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4349 | 0.4349 | 9,948 |
08 May 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 15,275 |
07 May 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 11,513 |
06 May 2024 | 0.4200 | 0.4275 | 0.4050 | 0.4050 | 0.4050 | 74,404 |
03 May 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 33,929 |
02 May 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 17,480 |
01 May 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 30,559 |
30 Apr 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 12,433 |
29 Apr 2024 | 0.4600 | 0.4600 | 0.4525 | 0.4525 | 0.4525 | 4,034 |
26 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 20,391 |
24 Apr 2024 | 0.4650 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 94,964 |
23 Apr 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 9,178 |
22 Apr 2024 | 0.5050 | 0.5150 | 0.4850 | 0.5100 | 0.5100 | 33,810 |
19 Apr 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 2,937 |
18 Apr 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5200 | 0.5200 | 20,066 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.5400 | 0.5450 | 0.5250 | 0.5250 | 0.5250 | 3,301 |
15 Apr 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 2,946 |
12 Apr 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 20,160 |
11 Apr 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 5,716 |
10 Apr 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 9,061 |
09 Apr 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 8,382 |
08 Apr 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 7,936 |
05 Apr 2024 | 0.5850 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 20,301 |
04 Apr 2024 | 0.6350 | 0.6400 | 0.5900 | 0.5950 | 0.5950 | 41,584 |
03 Apr 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 10,716 |
02 Apr 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 6,687 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 0.6825 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 1,907 |
25 Mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,033 |
22 Mar 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 7,236 |
21 Mar 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 1,224 |
20 Mar 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 2,994 |
19 Mar 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 10,153 |
18 Mar 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 10,567 |
15 Mar 2024 | 0.6900 | 0.6925 | 0.6350 | 0.6700 | 0.6700 | 20,589 |
14 Mar 2024 | 0.6800 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 3,688 |
13 Mar 2024 | 0.6850 | 0.7150 | 0.6850 | 0.7100 | 0.7100 | 6,239 |
12 Mar 2024 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6700 | 1,487 |
11 Mar 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 8,790 |
08 Mar 2024 | 0.6850 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 4,038 |
07 Mar 2024 | 0.7150 | 0.7200 | 0.6850 | 0.6950 | 0.6950 | 23,245 |
06 Mar 2024 | 0.7000 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 2,913 |
05 Mar 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 1,246 |
04 Mar 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 332 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 0.6850 | 0.7100 | 0.6850 | 0.7000 | 0.7000 | 6,805 |
28 Feb 2024 | 0.6500 | 0.7050 | 0.6500 | 0.6900 | 0.6900 | 25,475 |
27 Feb 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 6,425 |
26 Feb 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 11,469 |
23 Feb 2024 | 0.6750 | 0.6950 | 0.6600 | 0.6850 | 0.6850 | 4,400 |
22 Feb 2024 | 0.6750 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 9,265 |
21 Feb 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6600 | 0.6600 | 20,169 |
20 Feb 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 4,119 |
19 Feb 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 16,044 |
16 Feb 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 14,128 |
15 Feb 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 3,799 |
14 Feb 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 13,867 |
13 Feb 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6750 | 0.6750 | 8,617 |
12 Feb 2024 | 0.6850 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 56,211 |
09 Feb 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 4,149 |
08 Feb 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7850 | 0.7850 | 15,248 |
07 Feb 2024 | 0.7900 | 0.8100 | 0.7750 | 0.7850 | 0.7850 | 4,251 |
06 Feb 2024 | 0.7900 | 0.7925 | 0.7850 | 0.7850 | 0.7850 | 1,195 |
05 Feb 2024 | 0.7750 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 1,910 |
02 Feb 2024 | 0.7550 | 0.7950 | 0.7550 | 0.7800 | 0.7800 | 5,907 |
01 Feb 2024 | 0.7500 | 0.7900 | 0.7450 | 0.7900 | 0.7900 | 2,360 |
31 Jan 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7550 | 0.7550 | 5,977 |
30 Jan 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7625 | 0.7625 | 14,477 |
29 Jan 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7800 | 0.7800 | 3,178 |
25 Jan 2024 | 0.8050 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 2,595 |
24 Jan 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 2,125 |
23 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 8,865 |
22 Jan 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8050 | 0.8050 | 6,790 |
19 Jan 2024 | 0.8150 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 11,948 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 597 |
16 Jan 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 3,637 |
15 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,801 |
12 Jan 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 2,012 |
11 Jan 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 1,470 |
10 Jan 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | 1,558 |
09 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 4,245 |
08 Jan 2024 | 0.8950 | 0.9050 | 0.8650 | 0.8900 | 0.8900 | 1,878 |
05 Jan 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 3,878 |
04 Jan 2024 | 0.8950 | 0.8950 | 0.8600 | 0.8900 | 0.8900 | 2,924 |
03 Jan 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | 888 |
02 Jan 2024 | 0.8750 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 5,344 |
29 Dec 2023 | 0.8950 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 228 |
28 Dec 2023 | 0.8750 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 4,167 |
27 Dec 2023 | 0.8700 | 0.8750 | 0.8250 | 0.8600 | 0.8600 | 8,827 |
22 Dec 2023 | 0.8750 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 24,797 |
21 Dec 2023 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 5,782 |
20 Dec 2023 | 0.9250 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 646 |
19 Dec 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 2,619 |
18 Dec 2023 | 0.9250 | 0.9250 | 0.9050 | 0.9100 | 0.9100 | 2,966 |
15 Dec 2023 | 0.9100 | 0.9100 | 0.8850 | 0.8950 | 0.8950 | 11,984 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.9250 | 0.9400 | 0.8900 | 0.9150 | 0.9150 | 6,261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |