Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 130,304 |
17 May 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 1,169,782 |
16 May 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 23,500 |
15 May 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 88,963 |
14 May 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 46,433 |
13 May 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 20,420 |
10 May 2024 | 0.8200 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 97,631 |
09 May 2024 | 0.7800 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 170,206 |
08 May 2024 | 0.7600 | 0.8100 | 0.7000 | 0.8000 | 0.8000 | 396,154 |
07 May 2024 | 0.6800 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 265,741 |
06 May 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 112,402 |
03 May 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 213,221 |
02 May 2024 | 0.7600 | 0.7600 | 0.6600 | 0.6800 | 0.6800 | 674,124 |
01 May 2024 | 0.7000 | 0.8700 | 0.7000 | 0.7700 | 0.7700 | 753,871 |
30 Apr 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 104,115 |
29 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 56,700 |
26 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 462,181 |
25 Apr 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 2,312,784 |
24 Apr 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 698,040 |
23 Apr 2024 | 0.6400 | 0.6800 | 0.6100 | 0.6800 | 0.6800 | 3,299,180 |
22 Apr 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 86,725 |
19 Apr 2024 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 4,701,396 |
18 Apr 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 843,398 |
17 Apr 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 98,635 |
16 Apr 2024 | 0.6800 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 57,106 |
15 Apr 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 147,620 |
12 Apr 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 593,557 |
11 Apr 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 99,810 |
10 Apr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 117,629 |
09 Apr 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 196,389 |
08 Apr 2024 | 0.7600 | 0.7900 | 0.6900 | 0.7200 | 0.7200 | 396,574 |
05 Apr 2024 | 0.7600 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 225,077 |
04 Apr 2024 | 0.7000 | 0.7700 | 0.6600 | 0.7600 | 0.7600 | 1,104,561 |
03 Apr 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 218,163 |
02 Apr 2024 | 0.6100 | 0.7200 | 0.6000 | 0.7100 | 0.7100 | 639,466 |
01 Apr 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 215,797 |
28 Mar 2024 | 0.5800 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 188,162 |
27 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 379,202 |
26 Mar 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 235,148 |
25 Mar 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 82,787 |
22 Mar 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 134,361 |
21 Mar 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 315,910 |
20 Mar 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 2,108,590 |
19 Mar 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 27,229 |
18 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 1,103,725 |
15 Mar 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 576,002 |
14 Mar 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4650 | 0.4650 | 359,255 |
13 Mar 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 174,191 |
12 Mar 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 1,484,898 |
11 Mar 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 143,036 |
08 Mar 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 724,772 |
07 Mar 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 93,743 |
06 Mar 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 58,000 |
05 Mar 2024 | 0.4400 | 0.4850 | 0.4350 | 0.4650 | 0.4650 | 313,588 |
04 Mar 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 435,348 |
01 Mar 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 27,307 |
29 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 9,051 |
28 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 363,643 |
27 Feb 2024 | 0.3950 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 267,279 |
26 Feb 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 603,272 |
23 Feb 2024 | 0.3950 | 0.4400 | 0.3900 | 0.3950 | 0.3950 | 162,439 |
22 Feb 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 22,061 |
21 Feb 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 539,000 |
20 Feb 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 55,500 |
16 Feb 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 188,416 |
15 Feb 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 33,884 |
14 Feb 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 36,069 |
13 Feb 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 84,513 |
12 Feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 42,874 |
09 Feb 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 1,501,212 |
08 Feb 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 6,500 |
07 Feb 2024 | 0.4600 | 0.4750 | 0.4450 | 0.4600 | 0.4600 | 42,726 |
06 Feb 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 34,060 |
05 Feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 134,325 |
02 Feb 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 45,577 |
01 Feb 2024 | 0.4500 | 0.4800 | 0.4450 | 0.4750 | 0.4750 | 529,610 |
31 Jan 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 25,501 |
30 Jan 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 55,797 |
29 Jan 2024 | 0.4700 | 0.4700 | 0.3850 | 0.4000 | 0.4000 | 1,342,297 |
26 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 22,500 |
25 Jan 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 162,561 |
24 Jan 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 406,891 |
23 Jan 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 2,169,944 |
22 Jan 2024 | 0.4800 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 163,158 |
19 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 45,282 |
18 Jan 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 30,257 |
17 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 223,477 |
16 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 56,323 |
15 Jan 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 92,198 |
12 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 58,956 |
11 Jan 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 1,121,656 |
10 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 5,540 |
09 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 14,972 |
08 Jan 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 22,581 |
05 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,300 |
04 Jan 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 35,096 |
03 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 18,763 |
02 Jan 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 25,289 |
29 Dec 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 13,954 |
28 Dec 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 344,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |