Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4800 | 0.4850 | 0.4600 | 0.4800 | 0.4800 | 1,300,556 |
02 May 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 1,846,161 |
01 May 2024 | 0.4900 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 795,606 |
30 Apr 2024 | 0.5100 | 0.5450 | 0.5000 | 0.5100 | 0.5100 | 1,213,467 |
29 Apr 2024 | 0.4850 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 542,338 |
26 Apr 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 415,779 |
24 Apr 2024 | 0.4625 | 0.5050 | 0.4625 | 0.4800 | 0.4800 | 1,879,238 |
23 Apr 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 1,170,397 |
22 Apr 2024 | 0.4850 | 0.4875 | 0.4650 | 0.4800 | 0.4800 | 1,211,010 |
19 Apr 2024 | 0.4950 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 926,400 |
18 Apr 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 690,792 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.5350 | 0.5350 | 0.4850 | 0.5050 | 0.5050 | 861,452 |
15 Apr 2024 | 0.5300 | 0.5650 | 0.5250 | 0.5450 | 0.5450 | 1,589,357 |
12 Apr 2024 | 0.5625 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 941,984 |
11 Apr 2024 | 0.6200 | 0.6250 | 0.5650 | 0.5675 | 0.5675 | 1,835,511 |
10 Apr 2024 | 0.6550 | 0.6600 | 0.6125 | 0.6300 | 0.6300 | 786,720 |
09 Apr 2024 | 0.6550 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 583,132 |
08 Apr 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 426,574 |
05 Apr 2024 | 0.6250 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 1,017,854 |
04 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 639,445 |
03 Apr 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6550 | 0.6550 | 391,122 |
02 Apr 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 418,939 |
28 Mar 2024 | 0.7000 | 0.7050 | 0.6500 | 0.6600 | 0.6600 | 597,473 |
27 Mar 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 564,659 |
26 Mar 2024 | 0.6500 | 0.6550 | 0.6200 | 0.6350 | 0.6350 | 769,767 |
25 Mar 2024 | 0.7000 | 0.7100 | 0.6750 | 0.6800 | 0.6800 | 1,489,867 |
22 Mar 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7100 | 0.7100 | 959,630 |
21 Mar 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 542,325 |
20 Mar 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7125 | 0.7125 | 671,550 |
19 Mar 2024 | 0.7200 | 0.7350 | 0.7000 | 0.7050 | 0.7050 | 718,805 |
18 Mar 2024 | 0.7350 | 0.7550 | 0.7100 | 0.7150 | 0.7150 | 865,642 |
15 Mar 2024 | 0.6950 | 0.7600 | 0.6850 | 0.7200 | 0.7200 | 6,109,579 |
14 Mar 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7050 | 0.7050 | 517,156 |
13 Mar 2024 | 0.7300 | 0.7625 | 0.7100 | 0.7100 | 0.7100 | 1,578,113 |
12 Mar 2024 | 0.7400 | 0.7650 | 0.7200 | 0.7250 | 0.7250 | 1,185,469 |
11 Mar 2024 | 0.7150 | 0.7350 | 0.7000 | 0.7300 | 0.7300 | 832,999 |
08 Mar 2024 | 0.7100 | 0.7300 | 0.7050 | 0.7200 | 0.7200 | 1,043,461 |
07 Mar 2024 | 0.7150 | 0.7450 | 0.6950 | 0.6950 | 0.6950 | 1,681,447 |
06 Mar 2024 | 0.6550 | 0.6900 | 0.6400 | 0.6750 | 0.6750 | 3,178,108 |
05 Mar 2024 | 0.6600 | 0.7250 | 0.6300 | 0.7100 | 0.7100 | 2,830,252 |
04 Mar 2024 | 0.7550 | 0.7900 | 0.7450 | 0.7700 | 0.7700 | 1,663,240 |
01 Mar 2024 | 0.7650 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 2,920,144 |
29 Feb 2024 | 0.6650 | 0.7400 | 0.6650 | 0.7350 | 0.7350 | 2,619,057 |
28 Feb 2024 | 0.6150 | 0.6850 | 0.6150 | 0.6550 | 0.6550 | 2,823,296 |
27 Feb 2024 | 0.6400 | 0.6400 | 0.5700 | 0.6000 | 0.6000 | 2,198,227 |
26 Feb 2024 | 0.6050 | 0.6575 | 0.6050 | 0.6350 | 0.6350 | 4,476,906 |
23 Feb 2024 | 0.5900 | 0.6050 | 0.5850 | 0.5950 | 0.5950 | 1,394,769 |
22 Feb 2024 | 0.6000 | 0.6050 | 0.5750 | 0.5900 | 0.5900 | 876,188 |
21 Feb 2024 | 0.5350 | 0.6150 | 0.5250 | 0.6000 | 0.6000 | 2,582,616 |
20 Feb 2024 | 0.5500 | 0.5550 | 0.5300 | 0.5500 | 0.5500 | 1,132,479 |
19 Feb 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 2,080,657 |
16 Feb 2024 | 0.5100 | 0.5750 | 0.5100 | 0.5600 | 0.5600 | 2,414,969 |
15 Feb 2024 | 0.5100 | 0.5200 | 0.4875 | 0.5000 | 0.5000 | 2,386,940 |
14 Feb 2024 | 0.4350 | 0.5025 | 0.4350 | 0.4975 | 0.4975 | 1,865,186 |
13 Feb 2024 | 0.4850 | 0.4950 | 0.4550 | 0.4700 | 0.4700 | 1,836,382 |
12 Feb 2024 | 0.5400 | 0.5400 | 0.4625 | 0.4750 | 0.4750 | 3,162,831 |
09 Feb 2024 | 0.4750 | 0.5450 | 0.4700 | 0.5400 | 0.5400 | 2,890,973 |
08 Feb 2024 | 0.4700 | 0.5000 | 0.4650 | 0.4725 | 0.4725 | 2,574,113 |
07 Feb 2024 | 0.4500 | 0.4900 | 0.4450 | 0.4650 | 0.4650 | 3,967,768 |
06 Feb 2024 | 0.4150 | 0.4450 | 0.4125 | 0.4375 | 0.4375 | 1,683,745 |
05 Feb 2024 | 0.4400 | 0.4450 | 0.4150 | 0.4300 | 0.4300 | 2,068,369 |
02 Feb 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 2,189,177 |
01 Feb 2024 | 0.3950 | 0.4300 | 0.3900 | 0.4250 | 0.4250 | 2,938,529 |
31 Jan 2024 | 0.4550 | 0.4550 | 0.3950 | 0.4000 | 0.4000 | 4,180,739 |
30 Jan 2024 | 0.3900 | 0.4550 | 0.3850 | 0.4350 | 0.4350 | 3,163,085 |
29 Jan 2024 | 0.3800 | 0.4100 | 0.3650 | 0.3900 | 0.3900 | 2,826,871 |
25 Jan 2024 | 0.4100 | 0.4175 | 0.3700 | 0.4000 | 0.4000 | 1,784,204 |
24 Jan 2024 | 0.4300 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 1,780,698 |
23 Jan 2024 | 0.4100 | 0.4350 | 0.3850 | 0.4125 | 0.4125 | 4,016,744 |
22 Jan 2024 | 0.4800 | 0.4850 | 0.4050 | 0.4200 | 0.4200 | 3,977,315 |
19 Jan 2024 | 0.4800 | 0.5250 | 0.4800 | 0.5000 | 0.5000 | 1,375,855 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.5200 | 0.5600 | 0.5150 | 0.5350 | 0.5350 | 1,293,483 |
16 Jan 2024 | 0.6100 | 0.6200 | 0.5350 | 0.5450 | 0.5450 | 2,859,350 |
15 Jan 2024 | 0.6200 | 0.6450 | 0.6000 | 0.6175 | 0.6175 | 1,084,045 |
12 Jan 2024 | 0.6200 | 0.6500 | 0.6150 | 0.6250 | 0.6250 | 770,057 |
11 Jan 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6250 | 0.6250 | 1,188,094 |
10 Jan 2024 | 0.6700 | 0.6700 | 0.6050 | 0.6225 | 0.6225 | 2,189,074 |
09 Jan 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6750 | 0.6750 | 869,798 |
08 Jan 2024 | 0.6850 | 0.6900 | 0.6550 | 0.6750 | 0.6750 | 715,990 |
05 Jan 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 728,291 |
04 Jan 2024 | 0.6800 | 0.7100 | 0.6700 | 0.7050 | 0.7050 | 783,098 |
03 Jan 2024 | 0.6800 | 0.6950 | 0.6750 | 0.6800 | 0.6800 | 795,381 |
02 Jan 2024 | 0.6850 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 903,078 |
29 Dec 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6925 | 0.6925 | 613,293 |
28 Dec 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 614,431 |
27 Dec 2023 | 0.7100 | 0.7350 | 0.6800 | 0.7250 | 0.7250 | 623,881 |
22 Dec 2023 | 0.7200 | 0.7250 | 0.6850 | 0.7000 | 0.7000 | 1,320,552 |
21 Dec 2023 | 0.7350 | 0.7650 | 0.7150 | 0.7200 | 0.7200 | 1,612,239 |
20 Dec 2023 | 0.7700 | 0.7900 | 0.7550 | 0.7650 | 0.7650 | 586,921 |
19 Dec 2023 | 0.7700 | 0.7950 | 0.7550 | 0.7750 | 0.7750 | 1,090,354 |
18 Dec 2023 | 0.7500 | 0.7750 | 0.7400 | 0.7550 | 0.7550 | 932,029 |
15 Dec 2023 | 0.7300 | 0.7600 | 0.7225 | 0.7550 | 0.7550 | 1,589,136 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.6975 | 0.7150 | 0.6700 | 0.6725 | 0.6725 | 2,459,504 |
12 Dec 2023 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 1,071,380 |
11 Dec 2023 | 0.7550 | 0.7700 | 0.7050 | 0.7250 | 0.7250 | 1,431,193 |
08 Dec 2023 | 0.6850 | 0.7500 | 0.6850 | 0.7450 | 0.7450 | 1,399,372 |
07 Dec 2023 | 0.6700 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 1,676,525 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |