Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.4850 | 0.4975 | 0.4850 | 0.4900 | 0.4900 | 2,205,316 |
17 Apr 2024 | 0.4650 | 0.4875 | 0.4650 | 0.4800 | 0.4800 | 2,154,159 |
16 Apr 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4700 | 0.4700 | 4,356,848 |
15 Apr 2024 | 0.5100 | 0.5150 | 0.4925 | 0.4950 | 0.4950 | 3,852,495 |
12 Apr 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 5,448,722 |
11 Apr 2024 | 0.5350 | 0.5400 | 0.5250 | 0.5300 | 0.5300 | 5,802,630 |
10 Apr 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 4,222,735 |
09 Apr 2024 | 0.5250 | 0.5425 | 0.5200 | 0.5300 | 0.5300 | 6,458,795 |
08 Apr 2024 | 0.5400 | 0.5450 | 0.5225 | 0.5250 | 0.5250 | 7,309,478 |
05 Apr 2024 | 0.5250 | 0.5400 | 0.5150 | 0.5250 | 0.5250 | 6,339,209 |
04 Apr 2024 | 0.5250 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 3,779,996 |
03 Apr 2024 | 0.5200 | 0.5450 | 0.5050 | 0.5250 | 0.5250 | 6,825,285 |
02 Apr 2024 | 0.5000 | 0.5125 | 0.4900 | 0.5100 | 0.5100 | 4,392,555 |
28 Mar 2024 | 0.5050 | 0.5075 | 0.4950 | 0.4950 | 0.4950 | 4,945,080 |
27 Mar 2024 | 0.4900 | 0.5150 | 0.4850 | 0.4900 | 0.4900 | 7,001,293 |
26 Mar 2024 | 0.5150 | 0.5150 | 0.4850 | 0.4900 | 0.4900 | 7,158,998 |
25 Mar 2024 | 0.5300 | 0.5350 | 0.5150 | 0.5150 | 0.5150 | 2,652,022 |
22 Mar 2024 | 0.5300 | 0.5375 | 0.5200 | 0.5200 | 0.5200 | 11,664,395 |
21 Mar 2024 | 0.5400 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | 4,188,613 |
20 Mar 2024 | 0.5400 | 0.5450 | 0.5250 | 0.5250 | 0.5250 | 3,772,439 |
19 Mar 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5400 | 0.5400 | 2,961,164 |
18 Mar 2024 | 0.5500 | 0.5575 | 0.5425 | 0.5450 | 0.5450 | 4,717,904 |
15 Mar 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 16,833,130 |
14 Mar 2024 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | - |
13 Mar 2024 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | 0.6866 | - |
12 Mar 2024 | 0.6768 | 0.6891 | 0.6719 | 0.6866 | 0.6866 | 4,945,611 |
11 Mar 2024 | 0.6719 | 0.7013 | 0.6645 | 0.6670 | 0.6670 | 4,018,996 |
08 Mar 2024 | 0.6817 | 0.6915 | 0.6694 | 0.6768 | 0.6768 | 4,045,103 |
07 Mar 2024 | 0.6866 | 0.6964 | 0.6670 | 0.6964 | 0.6964 | 3,742,266 |
06 Mar 2024 | 0.6425 | 0.6866 | 0.6278 | 0.6866 | 0.6866 | 4,693,629 |
05 Mar 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6750 | 0.6750 | 6,753,638 |
04 Mar 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 9,044,973 |
01 Mar 2024 | 0.6600 | 0.7050 | 0.6525 | 0.6900 | 0.6900 | 19,849,599 |
29 Feb 2024 | 0.5950 | 0.6200 | 0.5775 | 0.6100 | 0.6100 | 5,114,107 |
28 Feb 2024 | 0.5750 | 0.6175 | 0.5750 | 0.5950 | 0.5950 | 5,319,448 |
27 Feb 2024 | 0.5900 | 0.6025 | 0.5650 | 0.5700 | 0.5700 | 2,844,491 |
26 Feb 2024 | 0.5700 | 0.6050 | 0.5650 | 0.5900 | 0.5900 | 4,376,875 |
23 Feb 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 5,521,096 |
22 Feb 2024 | 0.6200 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 2,725,312 |
21 Feb 2024 | 0.6150 | 0.6400 | 0.5900 | 0.6250 | 0.6250 | 5,304,491 |
20 Feb 2024 | 0.6250 | 0.6325 | 0.6150 | 0.6250 | 0.6250 | 1,580,264 |
19 Feb 2024 | 0.6250 | 0.6450 | 0.6050 | 0.6250 | 0.6250 | 5,523,034 |
16 Feb 2024 | 0.6000 | 0.6350 | 0.5900 | 0.6250 | 0.6250 | 11,816,041 |
15 Feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5750 | 0.5750 | 3,889,603 |
14 Feb 2024 | 0.5150 | 0.5850 | 0.5050 | 0.5800 | 0.5800 | 5,395,816 |
13 Feb 2024 | 0.5300 | 0.5550 | 0.5250 | 0.5300 | 0.5300 | 2,707,719 |
12 Feb 2024 | 0.5300 | 0.5500 | 0.5150 | 0.5400 | 0.5400 | 5,039,468 |
09 Feb 2024 | 0.6300 | 0.6300 | 0.5100 | 0.5200 | 0.5200 | 17,140,300 |
08 Feb 2024 | 0.4550 | 0.5450 | 0.4500 | 0.5400 | 0.5400 | 10,898,694 |
07 Feb 2024 | 0.4550 | 0.4650 | 0.4425 | 0.4500 | 0.4500 | 4,515,659 |
06 Feb 2024 | 0.4200 | 0.4650 | 0.4200 | 0.4500 | 0.4500 | 4,884,813 |
05 Feb 2024 | 0.3900 | 0.4250 | 0.3825 | 0.4150 | 0.4150 | 4,250,371 |
02 Feb 2024 | 0.3950 | 0.4150 | 0.3850 | 0.3950 | 0.3950 | 7,164,974 |
01 Feb 2024 | 0.4050 | 0.4100 | 0.3650 | 0.3900 | 0.3900 | 25,725,403 |
31 Jan 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 9,304,670 |
30 Jan 2024 | 0.4600 | 0.4750 | 0.4400 | 0.4600 | 0.4600 | 5,511,994 |
29 Jan 2024 | 0.4450 | 0.4800 | 0.4425 | 0.4500 | 0.4500 | 6,105,789 |
25 Jan 2024 | 0.4350 | 0.4450 | 0.4225 | 0.4350 | 0.4350 | 5,734,769 |
24 Jan 2024 | 0.4150 | 0.4475 | 0.4150 | 0.4350 | 0.4350 | 5,186,639 |
23 Jan 2024 | 0.3900 | 0.4200 | 0.3750 | 0.4100 | 0.4100 | 12,008,888 |
22 Jan 2024 | 0.4250 | 0.4250 | 0.3800 | 0.3900 | 0.3900 | 8,698,645 |
19 Jan 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4150 | 0.4150 | 9,848,127 |
18 Jan 2024 | 0.4550 | 0.4600 | 0.4250 | 0.4250 | 0.4250 | 6,563,630 |
17 Jan 2024 | 0.4850 | 0.5100 | 0.4550 | 0.4600 | 0.4600 | 6,691,730 |
16 Jan 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 5,139,422 |
15 Jan 2024 | 0.5450 | 0.5500 | 0.5100 | 0.5150 | 0.5150 | 1,356,149 |
12 Jan 2024 | 0.5450 | 0.5850 | 0.5350 | 0.5350 | 0.5350 | 6,424,822 |
11 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5250 | 0.5250 | 4,280,067 |
10 Jan 2024 | 0.5450 | 0.5500 | 0.5150 | 0.5300 | 0.5300 | 4,869,588 |
09 Jan 2024 | 0.5700 | 0.5850 | 0.5450 | 0.5450 | 0.5450 | 3,625,442 |
08 Jan 2024 | 0.5900 | 0.6000 | 0.5550 | 0.5650 | 0.5650 | 4,070,011 |
05 Jan 2024 | 0.6200 | 0.6250 | 0.5900 | 0.5950 | 0.5950 | 3,501,322 |
04 Jan 2024 | 0.6250 | 0.6350 | 0.6050 | 0.6150 | 0.6150 | 3,197,167 |
03 Jan 2024 | 0.6500 | 0.6675 | 0.6300 | 0.6300 | 0.6300 | 2,665,320 |
02 Jan 2024 | 0.6500 | 0.6750 | 0.6350 | 0.6750 | 0.6750 | 1,874,583 |
29 Dec 2023 | 0.6500 | 0.6600 | 0.6375 | 0.6450 | 0.6450 | 1,269,752 |
28 Dec 2023 | 0.6500 | 0.6550 | 0.6375 | 0.6450 | 0.6450 | 1,680,986 |
27 Dec 2023 | 0.6100 | 0.6550 | 0.6075 | 0.6500 | 0.6500 | 2,655,220 |
22 Dec 2023 | 0.6200 | 0.6250 | 0.6100 | 0.6100 | 0.6100 | 1,778,469 |
21 Dec 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 3,624,836 |
20 Dec 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 5,715,809 |
19 Dec 2023 | 0.6750 | 0.7050 | 0.6600 | 0.6950 | 0.6950 | 4,593,692 |
18 Dec 2023 | 0.6500 | 0.6750 | 0.6400 | 0.6750 | 0.6750 | 1,988,897 |
15 Dec 2023 | 0.6250 | 0.6600 | 0.6150 | 0.6500 | 0.6500 | 3,616,738 |
14 Dec 2023 | 0.6100 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 4,867,303 |
13 Dec 2023 | 0.6350 | 0.6350 | 0.5800 | 0.5850 | 0.5850 | 4,433,844 |
12 Dec 2023 | 0.6600 | 0.6750 | 0.6400 | 0.6400 | 0.6400 | 2,341,055 |
11 Dec 2023 | 0.6700 | 0.6825 | 0.6400 | 0.6600 | 0.6600 | 2,914,600 |
08 Dec 2023 | 0.6400 | 0.6700 | 0.6350 | 0.6650 | 0.6650 | 4,078,308 |
07 Dec 2023 | 0.6000 | 0.6350 | 0.5800 | 0.6350 | 0.6350 | 3,777,128 |
06 Dec 2023 | 0.5600 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 3,349,755 |
05 Dec 2023 | 0.5800 | 0.5800 | 0.5550 | 0.5600 | 0.5600 | 4,323,875 |
04 Dec 2023 | 0.6050 | 0.6050 | 0.5700 | 0.5750 | 0.5750 | 3,808,150 |
01 Dec 2023 | 0.6450 | 0.6450 | 0.5850 | 0.5850 | 0.5850 | 6,298,267 |
30 Nov 2023 | 0.6400 | 0.6550 | 0.6300 | 0.6350 | 0.6350 | 26,729,333 |
29 Nov 2023 | 0.6500 | 0.6700 | 0.6350 | 0.6400 | 0.6400 | 1,809,985 |
28 Nov 2023 | 0.6300 | 0.6700 | 0.6225 | 0.6500 | 0.6500 | 2,251,054 |
27 Nov 2023 | 0.6350 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 2,118,399 |
24 Nov 2023 | 0.6400 | 0.6500 | 0.6250 | 0.6300 | 0.6300 | 2,250,344 |
23 Nov 2023 | 0.6700 | 0.6750 | 0.6300 | 0.6300 | 0.6300 | 3,498,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |