Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5800 | 0.6150 | 0.5350 | 0.6150 | 0.6150 | 68,922 |
02 May 2024 | 0.6350 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 90,587 |
01 May 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 19,415 |
30 Apr 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 5,742 |
29 Apr 2024 | 0.7000 | 0.7050 | 0.6650 | 0.6700 | 0.6700 | 35,579 |
26 Apr 2024 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 20,477 |
24 Apr 2024 | 0.6550 | 0.6950 | 0.6550 | 0.6950 | 0.6950 | 8,597 |
23 Apr 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 50,492 |
22 Apr 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 20,331 |
19 Apr 2024 | 0.7700 | 0.7700 | 0.6650 | 0.7050 | 0.7050 | 43,106 |
18 Apr 2024 | 0.7000 | 0.7250 | 0.6700 | 0.7250 | 0.7250 | 15,560 |
17 Apr 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7050 | 0.7050 | 34,758 |
16 Apr 2024 | 0.7950 | 0.7950 | 0.7300 | 0.7300 | 0.7300 | 39,904 |
15 Apr 2024 | 0.7650 | 0.7950 | 0.7500 | 0.7950 | 0.7950 | 11,968 |
12 Apr 2024 | 0.8000 | 0.8050 | 0.7650 | 0.8000 | 0.8000 | 46,653 |
11 Apr 2024 | 0.9000 | 0.9000 | 0.7000 | 0.8250 | 0.8250 | 185,848 |
10 Apr 2024 | 0.7400 | 0.9000 | 0.7400 | 0.9000 | 0.9000 | 181,744 |
09 Apr 2024 | 0.6750 | 0.7450 | 0.6650 | 0.7400 | 0.7400 | 108,003 |
08 Apr 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 16,573 |
05 Apr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 46,891 |
04 Apr 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 21,048 |
03 Apr 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 80,928 |
02 Apr 2024 | 0.6450 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 48,113 |
28 Mar 2024 | 0.5950 | 0.6850 | 0.5950 | 0.6450 | 0.6450 | 66,555 |
27 Mar 2024 | 0.6000 | 0.6200 | 0.5650 | 0.6200 | 0.6200 | 31,574 |
26 Mar 2024 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 88,880 |
25 Mar 2024 | 0.5700 | 0.6850 | 0.5700 | 0.6500 | 0.6500 | 122,577 |
22 Mar 2024 | 0.5750 | 0.5900 | 0.5250 | 0.5700 | 0.5700 | 70,313 |
21 Mar 2024 | 0.4900 | 0.7000 | 0.4550 | 0.5950 | 0.5950 | 195,193 |
20 Mar 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 19,203 |
19 Mar 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 38,680 |
18 Mar 2024 | 0.4800 | 0.5125 | 0.4750 | 0.5100 | 0.5100 | 88,228 |
15 Mar 2024 | 0.4300 | 0.5700 | 0.4300 | 0.4700 | 0.4700 | 102,361 |
14 Mar 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 9,357 |
13 Mar 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 75,796 |
12 Mar 2024 | 0.3900 | 0.4250 | 0.3900 | 0.4250 | 0.4250 | 24,784 |
11 Mar 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 21,305 |
08 Mar 2024 | 0.3900 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 34,868 |
07 Mar 2024 | 0.3850 | 0.4350 | 0.3700 | 0.3850 | 0.3850 | 104,690 |
06 Mar 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 6,422 |
05 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 36,650 |
04 Mar 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 19,304 |
01 Mar 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 97,917 |
29 Feb 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 21,762 |
28 Feb 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 56,893 |
27 Feb 2024 | 0.3750 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 27,795 |
26 Feb 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 40,909 |
23 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 17,401 |
22 Feb 2024 | 0.3550 | 0.4200 | 0.3550 | 0.3650 | 0.3650 | 46,824 |
21 Feb 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 9,843 |
20 Feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 26,643 |
19 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 16,456 |
16 Feb 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 35,000 |
15 Feb 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 20,525 |
14 Feb 2024 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 68,922 |
13 Feb 2024 | 0.3700 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 34,240 |
12 Feb 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 31,443 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3750 | 0.3750 | 17,376 |
08 Feb 2024 | 0.3500 | 0.3750 | 0.3400 | 0.3750 | 0.3750 | 75,648 |
07 Feb 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 81,990 |
06 Feb 2024 | 0.3425 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 5,831 |
05 Feb 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 90,455 |
02 Feb 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3650 | 0.3650 | 55,571 |
01 Feb 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 39,545 |
31 Jan 2024 | 0.3650 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 37,669 |
30 Jan 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 112,821 |
29 Jan 2024 | 0.3950 | 0.4150 | 0.3850 | 0.4000 | 0.4000 | 74,657 |
25 Jan 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 32,855 |
24 Jan 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 44,837 |
23 Jan 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 180,185 |
22 Jan 2024 | 0.4150 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 146,946 |
19 Jan 2024 | 0.3900 | 0.4275 | 0.3900 | 0.4000 | 0.4000 | 73,780 |
18 Jan 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 142,923 |
17 Jan 2024 | 0.4300 | 0.4325 | 0.4000 | 0.4100 | 0.4100 | 216,126 |
16 Jan 2024 | 0.4350 | 0.4550 | 0.4200 | 0.4400 | 0.4400 | 53,440 |
15 Jan 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 15,215 |
12 Jan 2024 | 0.4375 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 45,900 |
11 Jan 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 82,717 |
10 Jan 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 48,959 |
09 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 7,002 |
08 Jan 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4500 | 0.4500 | 35,837 |
05 Jan 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 91,269 |
04 Jan 2024 | 0.4550 | 0.4700 | 0.4350 | 0.4450 | 0.4450 | 32,372 |
03 Jan 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 27,986 |
02 Jan 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 12,322 |
29 Dec 2023 | 0.4300 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 23,523 |
28 Dec 2023 | 0.4300 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 35,442 |
27 Dec 2023 | 0.4450 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 57,806 |
22 Dec 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 40,751 |
21 Dec 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 97,280 |
20 Dec 2023 | 0.4200 | 0.4600 | 0.4100 | 0.4600 | 0.4600 | 157,907 |
19 Dec 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 187,612 |
18 Dec 2023 | 0.4500 | 0.4550 | 0.4200 | 0.4400 | 0.4400 | 142,564 |
15 Dec 2023 | 0.5100 | 0.5100 | 0.4350 | 0.4650 | 0.4650 | 342,615 |
14 Dec 2023 | 0.5400 | 0.5600 | 0.5150 | 0.5150 | 0.5150 | 97,584 |
13 Dec 2023 | 0.5550 | 0.5650 | 0.5450 | 0.5550 | 0.5550 | 62,119 |
12 Dec 2023 | 0.5700 | 0.5800 | 0.5550 | 0.5550 | 0.5550 | 36,613 |
11 Dec 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 12,647 |
08 Dec 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 35,500 |
07 Dec 2023 | 0.5900 | 0.5950 | 0.5600 | 0.5950 | 0.5950 | 21,975 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |