Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6064 | 0.6064 | 756,873 |
20 May 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6225 | 0.6225 | 928,851 |
17 May 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 563,200 |
16 May 2024 | 0.6200 | 0.6650 | 0.6150 | 0.6650 | 0.6650 | 749,194 |
15 May 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 373,570 |
14 May 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 313,171 |
13 May 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 874,907 |
10 May 2024 | 0.5800 | 0.6350 | 0.5750 | 0.6250 | 0.6250 | 1,145,392 |
09 May 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5800 | 0.5800 | 746,583 |
08 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 554,388 |
07 May 2024 | 0.6200 | 0.6250 | 0.5950 | 0.6050 | 0.6050 | 1,039,423 |
06 May 2024 | 0.6350 | 0.6500 | 0.6050 | 0.6100 | 0.6100 | 573,691 |
03 May 2024 | 0.6250 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 439,368 |
02 May 2024 | 0.6150 | 0.6400 | 0.6150 | 0.6150 | 0.6150 | 783,194 |
01 May 2024 | 0.6200 | 0.6350 | 0.6000 | 0.6200 | 0.6200 | 592,839 |
30 Apr 2024 | 0.6450 | 0.6500 | 0.6150 | 0.6250 | 0.6250 | 826,884 |
29 Apr 2024 | 0.6800 | 0.6850 | 0.6300 | 0.6400 | 0.6400 | 1,103,728 |
26 Apr 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6575 | 0.6575 | 1,088,571 |
24 Apr 2024 | 0.7200 | 0.7350 | 0.7000 | 0.7000 | 0.7000 | 1,168,959 |
23 Apr 2024 | 0.6700 | 0.6950 | 0.6500 | 0.6850 | 0.6850 | 973,427 |
22 Apr 2024 | 0.6500 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 652,252 |
19 Apr 2024 | 0.6550 | 0.6650 | 0.6250 | 0.6300 | 0.6300 | 1,099,890 |
18 Apr 2024 | 0.6450 | 0.6950 | 0.6350 | 0.6450 | 0.6450 | 1,501,882 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.6950 | 0.7300 | 0.6400 | 0.6500 | 0.6500 | 3,692,146 |
15 Apr 2024 | 0.7650 | 0.7750 | 0.7300 | 0.7300 | 0.7300 | 2,699,371 |
12 Apr 2024 | 0.8700 | 0.8950 | 0.8050 | 0.8100 | 0.8100 | 3,262,758 |
11 Apr 2024 | 0.7500 | 0.8500 | 0.7200 | 0.8300 | 0.8300 | 3,993,689 |
10 Apr 2024 | 0.6850 | 0.7800 | 0.6800 | 0.7650 | 0.7650 | 4,271,640 |
09 Apr 2024 | 0.6400 | 0.6750 | 0.6300 | 0.6650 | 0.6650 | 1,726,683 |
08 Apr 2024 | 0.6350 | 0.6400 | 0.6100 | 0.6250 | 0.6250 | 748,246 |
05 Apr 2024 | 0.6550 | 0.6550 | 0.6150 | 0.6150 | 0.6150 | 914,944 |
04 Apr 2024 | 0.5950 | 0.6450 | 0.5800 | 0.6450 | 0.6450 | 1,220,298 |
03 Apr 2024 | 0.5750 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 757,316 |
02 Apr 2024 | 0.5900 | 0.6050 | 0.5750 | 0.5850 | 0.5850 | 1,072,605 |
28 Mar 2024 | 0.5950 | 0.6050 | 0.5850 | 0.5900 | 0.5900 | 738,907 |
27 Mar 2024 | 0.6050 | 0.6150 | 0.5700 | 0.5850 | 0.5850 | 930,263 |
26 Mar 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6050 | 0.6050 | 1,687,177 |
25 Mar 2024 | 0.5700 | 0.6250 | 0.5400 | 0.6250 | 0.6250 | 3,920,607 |
22 Mar 2024 | 0.6200 | 0.6350 | 0.5600 | 0.5650 | 0.5650 | 4,612,380 |
21 Mar 2024 | 0.6700 | 0.7050 | 0.6025 | 0.6100 | 0.6100 | 4,524,831 |
20 Mar 2024 | 0.7800 | 0.7850 | 0.6800 | 0.6800 | 0.6800 | 3,638,711 |
19 Mar 2024 | 0.8550 | 0.8650 | 0.7700 | 0.7800 | 0.7800 | 1,575,138 |
18 Mar 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8350 | 0.8350 | 1,363,883 |
15 Mar 2024 | 0.7700 | 0.8550 | 0.7300 | 0.7900 | 0.7900 | 4,016,402 |
14 Mar 2024 | 0.9000 | 0.9150 | 0.7300 | 0.7950 | 0.7950 | 5,044,701 |
13 Mar 2024 | 0.8800 | 1.0300 | 0.8550 | 0.9750 | 0.9750 | 4,763,621 |
12 Mar 2024 | 0.8675 | 1.1550 | 0.8675 | 1.0750 | 1.0750 | 3,009,920 |
11 Mar 2024 | 0.7450 | 0.8350 | 0.7350 | 0.8150 | 0.8150 | 1,605,626 |
08 Mar 2024 | 0.8050 | 0.8050 | 0.7300 | 0.7550 | 0.7550 | 3,661,607 |
07 Mar 2024 | 0.6600 | 0.7500 | 0.6500 | 0.7425 | 0.7425 | 3,977,084 |
06 Mar 2024 | 0.5900 | 0.6650 | 0.5700 | 0.6400 | 0.6400 | 2,972,629 |
05 Mar 2024 | 0.5700 | 0.6100 | 0.5550 | 0.5950 | 0.5950 | 1,163,015 |
04 Mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5650 | 0.5650 | 845,844 |
01 Mar 2024 | 0.5650 | 0.5900 | 0.5450 | 0.5500 | 0.5500 | 1,115,482 |
29 Feb 2024 | 0.5750 | 0.6400 | 0.5600 | 0.5750 | 0.5750 | 2,521,083 |
28 Feb 2024 | 0.4900 | 0.6200 | 0.4900 | 0.5950 | 0.5950 | 3,544,623 |
27 Feb 2024 | 0.4150 | 0.4950 | 0.4050 | 0.4775 | 0.4775 | 1,273,037 |
26 Feb 2024 | 0.4500 | 0.4600 | 0.4050 | 0.4250 | 0.4250 | 2,003,048 |
23 Feb 2024 | 0.4150 | 0.4400 | 0.4050 | 0.4275 | 0.4275 | 1,881,446 |
22 Feb 2024 | 0.3850 | 0.4100 | 0.3800 | 0.3950 | 0.3950 | 1,303,124 |
21 Feb 2024 | 0.4000 | 0.4500 | 0.3850 | 0.3900 | 0.3900 | 3,458,998 |
20 Feb 2024 | 0.3500 | 0.4300 | 0.3500 | 0.4050 | 0.4050 | 2,585,113 |
19 Feb 2024 | 0.3200 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 791,413 |
16 Feb 2024 | 0.3300 | 0.3450 | 0.3225 | 0.3300 | 0.3300 | 1,028,723 |
15 Feb 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 671,082 |
14 Feb 2024 | 0.2950 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 995,618 |
13 Feb 2024 | 0.3400 | 0.3500 | 0.3050 | 0.3100 | 0.3100 | 1,603,555 |
12 Feb 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3250 | 0.3250 | 1,375,584 |
09 Feb 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 1,041,937 |
08 Feb 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 1,545,912 |
07 Feb 2024 | 0.2800 | 0.3100 | 0.2750 | 0.2950 | 0.2950 | 1,640,010 |
06 Feb 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 1,038,981 |
05 Feb 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 2,540,316 |
02 Feb 2024 | 0.3150 | 0.3150 | 0.2750 | 0.2825 | 0.2825 | 2,976,996 |
01 Feb 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 770,517 |
31 Jan 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 1,267,936 |
30 Jan 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 607,818 |
29 Jan 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 916,694 |
25 Jan 2024 | 0.3400 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 838,292 |
24 Jan 2024 | 0.2950 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 2,095,124 |
23 Jan 2024 | 0.2800 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 4,151,174 |
22 Jan 2024 | 0.3300 | 0.3400 | 0.2700 | 0.2800 | 0.2800 | 6,797,590 |
19 Jan 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4575 | 0.4575 | 648,652 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 864,802 |
16 Jan 2024 | 0.4750 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 592,116 |
15 Jan 2024 | 0.4950 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 872,719 |
12 Jan 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 586,273 |
11 Jan 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5150 | 0.5150 | 595,447 |
10 Jan 2024 | 0.4975 | 0.5300 | 0.4850 | 0.5200 | 0.5200 | 766,829 |
09 Jan 2024 | 0.5100 | 0.5150 | 0.4950 | 0.5050 | 0.5050 | 1,013,205 |
08 Jan 2024 | 0.5800 | 0.5800 | 0.4850 | 0.4900 | 0.4900 | 2,734,243 |
05 Jan 2024 | 0.5900 | 0.5950 | 0.5700 | 0.5750 | 0.5750 | 1,059,549 |
04 Jan 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5925 | 0.5925 | 326,686 |
03 Jan 2024 | 0.6200 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 506,771 |
02 Jan 2024 | 0.6400 | 0.6400 | 0.6150 | 0.6200 | 0.6200 | 347,062 |
29 Dec 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6325 | 0.6325 | 187,010 |
28 Dec 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 351,263 |
27 Dec 2023 | 0.6300 | 0.6600 | 0.6150 | 0.6250 | 0.6250 | 405,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |