Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5200 | 0.5440 | 0.5200 | 0.5440 | 0.5440 | 12,016 |
02 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 43,778 |
30 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
29 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 7,853 |
26 Apr 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 6,030 |
25 Apr 2024 | 0.7940 | 0.7940 | 0.5700 | 0.7060 | 0.7060 | 2,680 |
24 Apr 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
23 Apr 2024 | 0.8000 | 0.8000 | 0.5620 | 0.7460 | 0.7460 | 80,492 |
22 Apr 2024 | 0.8000 | 0.8600 | 0.6140 | 0.8000 | 0.8000 | 18,185 |
19 Apr 2024 | 0.5980 | 0.5980 | 0.5240 | 0.5240 | 0.5240 | 15,486 |
18 Apr 2024 | 0.5500 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 37,000 |
17 Apr 2024 | 0.5560 | 0.6000 | 0.5560 | 0.6000 | 0.6000 | 17,650 |
16 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 |
15 Apr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 21,579 |
12 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
11 Apr 2024 | 0.8000 | 0.8000 | 0.6280 | 0.7000 | 0.7000 | 47,635 |
10 Apr 2024 | 0.7000 | 0.8980 | 0.6100 | 0.7160 | 0.7160 | 78,948 |
09 Apr 2024 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | 0.6300 | 50,696 |
08 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 214 |
05 Apr 2024 | 0.6100 | 0.6480 | 0.5900 | 0.6480 | 0.6480 | 3,976 |
04 Apr 2024 | 0.5800 | 0.7000 | 0.5800 | 0.6100 | 0.6100 | 64,450 |
03 Apr 2024 | 0.5500 | 0.7700 | 0.5300 | 0.5700 | 0.5700 | 173,935 |
02 Apr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 20,000 |
28 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
27 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,250 |
26 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 50 |
25 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
22 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
21 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
20 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
19 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 10,700 |
18 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 9,000 |
15 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 25,100 |
14 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
13 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
12 Mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 47,959 |
11 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
08 Mar 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 51,441 |
07 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 9,411 |
06 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,985 |
05 Mar 2024 | 0.5850 | 0.6100 | 0.5850 | 0.6000 | 0.6000 | 35,162 |
04 Mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 1,900 |
01 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 100 |
29 Feb 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 45,808 |
28 Feb 2024 | 0.5500 | 0.5850 | 0.5500 | 0.5850 | 0.5850 | 35,100 |
27 Feb 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 30,678 |
26 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 8,073 |
23 Feb 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6200 | 0.6200 | 13,134 |
22 Feb 2024 | 0.5350 | 0.7000 | 0.5350 | 0.7000 | 0.7000 | 118,859 |
21 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
20 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 3 |
19 Feb 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5450 | 0.5450 | 28,362 |
16 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
15 Feb 2024 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | 0.5700 | 17,373 |
14 Feb 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 23,585 |
13 Feb 2024 | 0.5500 | 0.5750 | 0.5500 | 0.5750 | 0.5750 | 9,633 |
12 Feb 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 17,750 |
09 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 91 |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
07 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
06 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
05 Feb 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 43,771 |
02 Feb 2024 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 36,419 |
01 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
31 Jan 2024 | 0.7500 | 0.7500 | 0.6600 | 0.6650 | 0.6650 | 201,066 |
30 Jan 2024 | 0.6550 | 0.7500 | 0.6500 | 0.7100 | 0.7100 | 158,231 |
29 Jan 2024 | 0.7000 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 83,293 |
26 Jan 2024 | 0.7700 | 0.7950 | 0.6900 | 0.7250 | 0.7250 | 72,100 |
25 Jan 2024 | 0.7000 | 0.9200 | 0.6800 | 0.7450 | 0.7450 | 603,177 |
24 Jan 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 17,499 |
23 Jan 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 4,800 |
22 Jan 2024 | 0.7000 | 0.8700 | 0.7000 | 0.7300 | 0.7300 | 134,576 |
19 Jan 2024 | 0.7200 | 0.7200 | 0.6000 | 0.6500 | 0.6500 | 110,014 |
18 Jan 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 7,369 |
17 Jan 2024 | 0.6700 | 0.7150 | 0.6700 | 0.7150 | 0.7150 | 23,000 |
16 Jan 2024 | 0.7700 | 0.8100 | 0.6700 | 0.6700 | 0.6700 | 75,148 |
15 Jan 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 18,460 |
12 Jan 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8700 | 0.8700 | 187,674 |
11 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
10 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,862 |
09 Jan 2024 | 0.7300 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 41,585 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 29,289 |
05 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
04 Jan 2024 | 0.7750 | 0.8200 | 0.7750 | 0.8200 | 0.8200 | 4,512 |
03 Jan 2024 | 0.8650 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 77,250 |
02 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 4,000 |
29 Dec 2023 | 0.8500 | 0.8700 | 0.8100 | 0.8450 | 0.8450 | 38,146 |
28 Dec 2023 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 136,100 |
27 Dec 2023 | 0.8000 | 0.8450 | 0.8000 | 0.8450 | 0.8450 | 1,068 |
22 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 254 |
21 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
20 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
18 Dec 2023 | 0.9600 | 0.9600 | 0.8000 | 0.8500 | 0.8500 | 51,000 |
15 Dec 2023 | 0.9150 | 0.9150 | 0.8400 | 0.8500 | 0.8500 | 47,745 |
14 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
13 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 5,500 |
12 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
11 Dec 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 6,902 |
08 Dec 2023 | 0.9300 | 1.0600 | 0.9300 | 0.9800 | 0.9800 | 243,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |