Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.3830 | 0.3890 | 0.3200 | 0.3590 | 0.3590 | 527,400 |
16 May 2024 | 0.3700 | 0.3750 | 0.3380 | 0.3460 | 0.3460 | 190,600 |
15 May 2024 | 0.3800 | 0.4040 | 0.3750 | 0.3780 | 0.3780 | 77,500 |
14 May 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3780 | 0.3780 | 25,600 |
13 May 2024 | 0.3710 | 0.3800 | 0.3710 | 0.3800 | 0.3800 | 29,600 |
10 May 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 32,800 |
09 May 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3730 | 0.3730 | 28,200 |
08 May 2024 | 0.3670 | 0.3900 | 0.3670 | 0.3790 | 0.3790 | 16,500 |
07 May 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3650 | 0.3650 | 29,900 |
06 May 2024 | 0.3900 | 0.4050 | 0.3700 | 0.3750 | 0.3750 | 73,500 |
03 May 2024 | 0.3880 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 51,500 |
02 May 2024 | 0.4200 | 0.4200 | 0.3850 | 0.3980 | 0.3980 | 22,100 |
01 May 2024 | 0.4380 | 0.4380 | 0.3900 | 0.4010 | 0.4010 | 148,700 |
30 Apr 2024 | 0.4310 | 0.4320 | 0.4200 | 0.4270 | 0.4270 | 4,600 |
29 Apr 2024 | 0.4370 | 0.4370 | 0.4060 | 0.4310 | 0.4310 | 19,000 |
26 Apr 2024 | 0.4140 | 0.4260 | 0.4050 | 0.4260 | 0.4260 | 16,400 |
25 Apr 2024 | 0.4050 | 0.4380 | 0.4050 | 0.4300 | 0.4300 | 63,300 |
24 Apr 2024 | 0.4070 | 0.4240 | 0.4070 | 0.4240 | 0.4240 | 22,900 |
23 Apr 2024 | 0.4200 | 0.4200 | 0.4070 | 0.4070 | 0.4070 | 25,800 |
22 Apr 2024 | 0.4400 | 0.4500 | 0.4040 | 0.4290 | 0.4290 | 53,700 |
19 Apr 2024 | 0.4370 | 0.4800 | 0.3920 | 0.4700 | 0.4700 | 128,300 |
18 Apr 2024 | 0.3890 | 0.4700 | 0.3890 | 0.4700 | 0.4700 | 151,900 |
17 Apr 2024 | 0.3890 | 0.3950 | 0.3890 | 0.3910 | 0.3910 | 25,000 |
16 Apr 2024 | 0.3900 | 0.3980 | 0.3890 | 0.3890 | 0.3890 | 15,500 |
15 Apr 2024 | 0.3900 | 0.3980 | 0.3890 | 0.3930 | 0.3930 | 28,100 |
12 Apr 2024 | 0.3810 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 60,200 |
11 Apr 2024 | 0.3830 | 0.4000 | 0.3830 | 0.3910 | 0.3910 | 14,300 |
10 Apr 2024 | 0.3810 | 0.4100 | 0.3810 | 0.3900 | 0.3900 | 36,500 |
09 Apr 2024 | 0.3820 | 0.4200 | 0.3800 | 0.3840 | 0.3840 | 34,000 |
08 Apr 2024 | 0.3840 | 0.4000 | 0.3820 | 0.3820 | 0.3820 | 66,600 |
05 Apr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 33,800 |
04 Apr 2024 | 0.3900 | 0.4000 | 0.3810 | 0.4000 | 0.4000 | 37,100 |
03 Apr 2024 | 0.3950 | 0.4100 | 0.3800 | 0.4020 | 0.4020 | 14,200 |
02 Apr 2024 | 0.3820 | 0.4080 | 0.3770 | 0.4060 | 0.4060 | 30,600 |
01 Apr 2024 | 0.4000 | 0.4000 | 0.3760 | 0.4000 | 0.4000 | 80,500 |
28 Mar 2024 | 0.3900 | 0.3940 | 0.3760 | 0.3920 | 0.3920 | 40,300 |
27 Mar 2024 | 0.4010 | 0.4010 | 0.3700 | 0.3900 | 0.3900 | 143,000 |
26 Mar 2024 | 0.4110 | 0.4240 | 0.3930 | 0.4050 | 0.4050 | 132,300 |
25 Mar 2024 | 0.4410 | 0.4420 | 0.4100 | 0.4240 | 0.4240 | 131,100 |
22 Mar 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4450 | 0.4450 | 50,500 |
21 Mar 2024 | 0.4830 | 0.4860 | 0.4610 | 0.4620 | 0.4620 | 95,400 |
20 Mar 2024 | 0.4800 | 0.4950 | 0.4620 | 0.4890 | 0.4890 | 106,200 |
19 Mar 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4770 | 0.4770 | 147,700 |
18 Mar 2024 | 0.4460 | 0.4890 | 0.4460 | 0.4700 | 0.4700 | 97,400 |
15 Mar 2024 | 0.4500 | 0.4800 | 0.4450 | 0.4770 | 0.4770 | 65,300 |
14 Mar 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 101,200 |
13 Mar 2024 | 0.4850 | 0.4900 | 0.4500 | 0.4710 | 0.4710 | 231,300 |
12 Mar 2024 | 0.4850 | 0.4880 | 0.4620 | 0.4800 | 0.4800 | 94,200 |
11 Mar 2024 | 0.4910 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 246,600 |
08 Mar 2024 | 0.5000 | 0.5080 | 0.4700 | 0.4950 | 0.4950 | 444,600 |
07 Mar 2024 | 0.6480 | 0.6480 | 0.5080 | 0.5200 | 0.5200 | 952,700 |
06 Mar 2024 | 0.5800 | 0.7800 | 0.5000 | 0.7660 | 0.7660 | 2,790,600 |
05 Mar 2024 | 0.4900 | 0.5410 | 0.4790 | 0.5200 | 0.5200 | 666,100 |
04 Mar 2024 | 0.6000 | 0.6530 | 0.4500 | 0.5390 | 0.5390 | 6,497,200 |
01 Mar 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4680 | 0.4680 | 39,200 |
29 Feb 2024 | 0.4820 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 28,000 |
28 Feb 2024 | 0.4670 | 0.5100 | 0.4650 | 0.5100 | 0.5100 | 20,800 |
27 Feb 2024 | 0.4800 | 0.5170 | 0.4660 | 0.4870 | 0.4870 | 31,600 |
26 Feb 2024 | 0.4750 | 0.4990 | 0.4650 | 0.4980 | 0.4980 | 25,800 |
23 Feb 2024 | 0.4810 | 0.4900 | 0.4600 | 0.4610 | 0.4610 | 22,900 |
22 Feb 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 11,300 |
21 Feb 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 53,900 |
20 Feb 2024 | 0.4800 | 0.5100 | 0.4650 | 0.4800 | 0.4800 | 124,800 |
16 Feb 2024 | 0.4660 | 0.5190 | 0.4640 | 0.5090 | 0.5090 | 303,700 |
15 Feb 2024 | 0.4750 | 0.5200 | 0.4750 | 0.4800 | 0.4800 | 125,600 |
14 Feb 2024 | 0.4600 | 0.4890 | 0.4510 | 0.4700 | 0.4700 | 66,300 |
13 Feb 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4510 | 0.4510 | 108,400 |
12 Feb 2024 | 0.4700 | 0.6200 | 0.4500 | 0.5100 | 0.5100 | 1,199,400 |
09 Feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 8,400 |
08 Feb 2024 | 0.4900 | 0.5090 | 0.4550 | 0.4700 | 0.4700 | 19,300 |
07 Feb 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 5,600 |
06 Feb 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4560 | 0.4560 | 6,400 |
05 Feb 2024 | 0.4980 | 0.5000 | 0.4550 | 0.4700 | 0.4700 | 9,400 |
02 Feb 2024 | 0.4920 | 0.5000 | 0.4550 | 0.4980 | 0.4980 | 7,500 |
01 Feb 2024 | 0.4980 | 0.5000 | 0.4540 | 0.4920 | 0.4920 | 9,600 |
31 Jan 2024 | 0.4640 | 0.5090 | 0.4420 | 0.5000 | 0.5000 | 13,500 |
30 Jan 2024 | 0.4930 | 0.5400 | 0.4740 | 0.4740 | 0.4740 | 12,700 |
29 Jan 2024 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 8,700 |
26 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 8,400 |
25 Jan 2024 | 0.4790 | 0.4800 | 0.4790 | 0.4790 | 0.4790 | 2,000 |
24 Jan 2024 | 0.4620 | 0.5350 | 0.4520 | 0.4790 | 0.4790 | 15,100 |
23 Jan 2024 | 0.4800 | 0.5300 | 0.4600 | 0.4600 | 0.4600 | 28,200 |
22 Jan 2024 | 0.5100 | 0.5300 | 0.4950 | 0.5100 | 0.5100 | 28,900 |
19 Jan 2024 | 0.4870 | 0.5400 | 0.4870 | 0.5100 | 0.5100 | 27,500 |
18 Jan 2024 | 0.4400 | 0.5400 | 0.4400 | 0.4870 | 0.4870 | 79,100 |
17 Jan 2024 | 0.4550 | 0.4780 | 0.4310 | 0.4600 | 0.4600 | 11,600 |
16 Jan 2024 | 0.4920 | 0.4990 | 0.4550 | 0.4600 | 0.4600 | 15,000 |
12 Jan 2024 | 0.4510 | 0.4690 | 0.4510 | 0.4690 | 0.4690 | 2,100 |
11 Jan 2024 | 0.4520 | 0.4930 | 0.4520 | 0.4850 | 0.4850 | 70,900 |
10 Jan 2024 | 0.4380 | 0.4890 | 0.4320 | 0.4890 | 0.4890 | 9,600 |
09 Jan 2024 | 0.4890 | 0.4950 | 0.4500 | 0.4590 | 0.4590 | 5,700 |
08 Jan 2024 | 0.4450 | 0.4660 | 0.4300 | 0.4660 | 0.4660 | 19,300 |
05 Jan 2024 | 0.4440 | 0.4900 | 0.4440 | 0.4440 | 0.4440 | 7,700 |
04 Jan 2024 | 0.4610 | 0.4760 | 0.4300 | 0.4440 | 0.4440 | 12,900 |
03 Jan 2024 | 0.4950 | 0.5000 | 0.4300 | 0.4540 | 0.4540 | 25,100 |
02 Jan 2024 | 0.5000 | 0.5190 | 0.4880 | 0.4880 | 0.4880 | 19,900 |
29 Dec 2023 | 0.4910 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 45,400 |
28 Dec 2023 | 0.4930 | 0.4990 | 0.4730 | 0.4920 | 0.4920 | 32,100 |
27 Dec 2023 | 0.5100 | 0.5200 | 0.4750 | 0.5020 | 0.5020 | 24,100 |
26 Dec 2023 | 0.5000 | 0.5350 | 0.4600 | 0.5350 | 0.5350 | 15,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |