Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.4450 | 0.4790 | 0.3730 | 0.4700 | 0.4700 | 450,000 |
31 May 2024 | 0.6000 | 0.6200 | 0.5010 | 0.5210 | 0.5210 | 2,515,100 |
30 May 2024 | 0.5600 | 0.5800 | 0.4720 | 0.4970 | 0.4970 | 485,400 |
29 May 2024 | 0.4590 | 0.5500 | 0.4200 | 0.5360 | 0.5360 | 1,100,000 |
28 May 2024 | 0.4440 | 0.4800 | 0.4370 | 0.4520 | 0.4520 | 122,700 |
24 May 2024 | 0.4300 | 0.4500 | 0.4010 | 0.4500 | 0.4500 | 124,800 |
23 May 2024 | 0.4440 | 0.4440 | 0.3880 | 0.4280 | 0.4280 | 167,600 |
22 May 2024 | 0.3550 | 0.4600 | 0.3550 | 0.4500 | 0.4500 | 546,300 |
21 May 2024 | 0.3840 | 0.3840 | 0.3520 | 0.3690 | 0.3690 | 60,400 |
20 May 2024 | 0.3870 | 0.3870 | 0.3610 | 0.3700 | 0.3700 | 56,300 |
17 May 2024 | 0.3720 | 0.3890 | 0.3620 | 0.3640 | 0.3640 | 50,800 |
16 May 2024 | 0.3600 | 0.3890 | 0.3600 | 0.3710 | 0.3710 | 24,100 |
15 May 2024 | 0.3800 | 0.3820 | 0.3700 | 0.3800 | 0.3800 | 32,300 |
14 May 2024 | 0.3800 | 0.3990 | 0.3610 | 0.3700 | 0.3700 | 49,700 |
13 May 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 82,700 |
10 May 2024 | 0.3880 | 0.3880 | 0.3700 | 0.3700 | 0.3700 | 49,900 |
09 May 2024 | 0.3710 | 0.3980 | 0.3700 | 0.3800 | 0.3800 | 39,600 |
08 May 2024 | 0.3760 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 17,800 |
07 May 2024 | 0.3890 | 0.3890 | 0.3750 | 0.3800 | 0.3800 | 22,300 |
06 May 2024 | 0.3950 | 0.3990 | 0.3690 | 0.3730 | 0.3730 | 79,300 |
03 May 2024 | 0.3790 | 0.4010 | 0.3700 | 0.3920 | 0.3920 | 67,100 |
02 May 2024 | 0.3910 | 0.3910 | 0.3600 | 0.3700 | 0.3700 | 72,300 |
01 May 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 46,500 |
30 Apr 2024 | 0.3790 | 0.3950 | 0.3600 | 0.3600 | 0.3600 | 23,200 |
29 Apr 2024 | 0.3900 | 0.3900 | 0.3560 | 0.3730 | 0.3730 | 85,700 |
26 Apr 2024 | 0.3900 | 0.3900 | 0.3710 | 0.3810 | 0.3810 | 71,100 |
25 Apr 2024 | 0.3960 | 0.3990 | 0.3800 | 0.3900 | 0.3900 | 71,700 |
24 Apr 2024 | 0.3890 | 0.4000 | 0.3810 | 0.3910 | 0.3910 | 37,200 |
23 Apr 2024 | 0.4100 | 0.4110 | 0.3700 | 0.3980 | 0.3980 | 142,000 |
22 Apr 2024 | 0.4110 | 0.4350 | 0.3960 | 0.4070 | 0.4070 | 111,600 |
19 Apr 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4020 | 0.4020 | 99,200 |
18 Apr 2024 | 0.4190 | 0.4200 | 0.3900 | 0.4030 | 0.4030 | 49,400 |
17 Apr 2024 | 0.4010 | 0.4170 | 0.4000 | 0.4020 | 0.4020 | 51,800 |
16 Apr 2024 | 0.3970 | 0.4330 | 0.3910 | 0.4150 | 0.4150 | 103,000 |
15 Apr 2024 | 0.4160 | 0.4200 | 0.4040 | 0.4190 | 0.4190 | 61,100 |
12 Apr 2024 | 0.4390 | 0.4390 | 0.4000 | 0.4020 | 0.4020 | 118,900 |
11 Apr 2024 | 0.4340 | 0.4390 | 0.4130 | 0.4150 | 0.4150 | 86,500 |
10 Apr 2024 | 0.4240 | 0.4240 | 0.4140 | 0.4240 | 0.4240 | 126,800 |
09 Apr 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4120 | 0.4120 | 173,800 |
08 Apr 2024 | 0.4270 | 0.4530 | 0.3900 | 0.3900 | 0.3900 | 335,400 |
05 Apr 2024 | 0.4260 | 0.4650 | 0.3750 | 0.4130 | 0.4130 | 299,200 |
04 Apr 2024 | 0.4860 | 0.5320 | 0.4000 | 0.4320 | 0.4320 | 514,200 |
03 Apr 2024 | 0.6200 | 0.6800 | 0.4860 | 0.4980 | 0.4980 | 324,700 |
02 Apr 2024 | 0.6610 | 0.6800 | 0.6000 | 0.6320 | 0.6320 | 228,700 |
01 Apr 2024 | 0.7340 | 0.7340 | 0.6750 | 0.6810 | 0.6810 | 129,800 |
28 Mar 2024 | 0.7180 | 0.7400 | 0.6610 | 0.7120 | 0.7120 | 105,000 |
27 Mar 2024 | 0.6900 | 0.7400 | 0.6490 | 0.7400 | 0.7400 | 460,300 |
26 Mar 2024 | 0.7050 | 0.7400 | 0.6500 | 0.6610 | 0.6610 | 145,000 |
25 Mar 2024 | 0.6200 | 0.7900 | 0.6020 | 0.7580 | 0.7580 | 681,800 |
22 Mar 2024 | 0.5970 | 0.7390 | 0.5900 | 0.6760 | 0.6760 | 1,195,800 |
21 Mar 2024 | 0.8100 | 0.8500 | 0.6080 | 0.6450 | 0.6450 | 27,145,800 |
20 Mar 2024 | 0.5010 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 43,300 |
19 Mar 2024 | 0.5130 | 0.5370 | 0.4920 | 0.5210 | 0.5210 | 35,100 |
18 Mar 2024 | 0.5380 | 0.5600 | 0.5100 | 0.5120 | 0.5120 | 82,500 |
15 Mar 2024 | 0.5500 | 0.5800 | 0.5160 | 0.5160 | 0.5160 | 88,600 |
14 Mar 2024 | 0.5610 | 0.5670 | 0.5200 | 0.5590 | 0.5590 | 73,000 |
13 Mar 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 45,000 |
12 Mar 2024 | 0.5760 | 0.5860 | 0.5470 | 0.5500 | 0.5500 | 95,800 |
11 Mar 2024 | 0.5630 | 0.5880 | 0.5400 | 0.5730 | 0.5730 | 81,100 |
08 Mar 2024 | 0.6000 | 0.6040 | 0.5470 | 0.5800 | 0.5800 | 109,800 |
07 Mar 2024 | 0.5800 | 0.6460 | 0.5540 | 0.6010 | 0.6010 | 329,200 |
06 Mar 2024 | 0.5510 | 0.5800 | 0.5410 | 0.5800 | 0.5800 | 61,500 |
05 Mar 2024 | 0.6120 | 0.6120 | 0.5310 | 0.5600 | 0.5600 | 147,900 |
04 Mar 2024 | 0.5400 | 0.6200 | 0.5200 | 0.5990 | 0.5990 | 336,200 |
01 Mar 2024 | 0.5090 | 0.5400 | 0.4800 | 0.5260 | 0.5260 | 63,600 |
29 Feb 2024 | 0.4910 | 0.5280 | 0.4900 | 0.5240 | 0.5240 | 13,000 |
28 Feb 2024 | 0.5120 | 0.5360 | 0.4900 | 0.5080 | 0.5080 | 48,000 |
27 Feb 2024 | 0.5000 | 0.5280 | 0.4860 | 0.5280 | 0.5280 | 99,000 |
26 Feb 2024 | 0.4970 | 0.5340 | 0.4970 | 0.5100 | 0.5100 | 38,100 |
23 Feb 2024 | 0.5100 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 68,500 |
22 Feb 2024 | 0.5100 | 0.5740 | 0.4800 | 0.4860 | 0.4860 | 84,700 |
21 Feb 2024 | 0.5300 | 0.5800 | 0.5020 | 0.5040 | 0.5040 | 220,300 |
20 Feb 2024 | 0.5270 | 0.5600 | 0.5000 | 0.5280 | 0.5280 | 74,200 |
16 Feb 2024 | 0.5570 | 0.5700 | 0.5200 | 0.5650 | 0.5650 | 134,300 |
15 Feb 2024 | 0.5120 | 0.5590 | 0.4990 | 0.5590 | 0.5590 | 102,300 |
14 Feb 2024 | 0.4800 | 0.5250 | 0.4700 | 0.4990 | 0.4990 | 107,300 |
13 Feb 2024 | 0.5000 | 0.5130 | 0.4610 | 0.4750 | 0.4750 | 152,200 |
12 Feb 2024 | 0.5500 | 0.5620 | 0.5040 | 0.5100 | 0.5100 | 229,000 |
09 Feb 2024 | 0.5200 | 0.6110 | 0.5100 | 0.5750 | 0.5750 | 386,700 |
08 Feb 2024 | 0.5940 | 0.5940 | 0.5130 | 0.5330 | 0.5330 | 245,400 |
07 Feb 2024 | 0.6800 | 0.7000 | 0.5400 | 0.6000 | 0.6000 | 833,900 |
06 Feb 2024 | 0.7800 | 0.8600 | 0.6280 | 0.7690 | 0.7690 | 1,427,900 |
05 Feb 2024 | 0.7920 | 0.8700 | 0.7250 | 0.8200 | 0.8200 | 1,706,900 |
02 Feb 2024 | 0.6400 | 0.8200 | 0.6200 | 0.7200 | 0.7200 | 4,767,500 |
01 Feb 2024 | 0.4640 | 0.6600 | 0.4640 | 0.6200 | 0.6200 | 2,078,200 |
31 Jan 2024 | 0.3900 | 0.4970 | 0.3900 | 0.4590 | 0.4590 | 399,000 |
30 Jan 2024 | 0.3800 | 0.4250 | 0.3750 | 0.3900 | 0.3900 | 47,700 |
29 Jan 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4090 | 0.4090 | 30,000 |
26 Jan 2024 | 0.4000 | 0.4320 | 0.3810 | 0.3900 | 0.3900 | 38,100 |
25 Jan 2024 | 0.4200 | 0.4500 | 0.3820 | 0.3910 | 0.3910 | 46,100 |
24 Jan 2024 | 0.4380 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 56,100 |
23 Jan 2024 | 0.4570 | 0.4660 | 0.4100 | 0.4190 | 0.4190 | 77,500 |
22 Jan 2024 | 0.3510 | 0.4700 | 0.3510 | 0.4700 | 0.4700 | 334,800 |
19 Jan 2024 | 0.3700 | 0.3920 | 0.3510 | 0.3740 | 0.3740 | 30,300 |
18 Jan 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3780 | 0.3780 | 31,700 |
17 Jan 2024 | 0.4000 | 0.4000 | 0.3510 | 0.3770 | 0.3770 | 55,400 |
16 Jan 2024 | 0.4020 | 0.4120 | 0.3800 | 0.3880 | 0.3880 | 62,000 |
12 Jan 2024 | 0.4200 | 0.4200 | 0.3910 | 0.4000 | 0.4000 | 117,000 |
11 Jan 2024 | 0.4480 | 0.4500 | 0.3900 | 0.4250 | 0.4250 | 97,500 |
10 Jan 2024 | 0.4760 | 0.4800 | 0.4050 | 0.4240 | 0.4240 | 224,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |