Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 17,902 |
31 May 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 17,238 |
30 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,854 |
29 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 19,717 |
28 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 7,303 |
27 May 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 2,392 |
24 May 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 816 |
23 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 24,312 |
22 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 6,650 |
21 May 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 17,864 |
20 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,896 |
17 May 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 9,702 |
16 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,250 |
15 May 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 22,270 |
14 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 8,507 |
13 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
10 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 65,462 |
09 May 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 16,871 |
08 May 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 10,112 |
07 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 288 |
06 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 1,536 |
03 May 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 20,486 |
02 May 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 4,505 |
01 May 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 12,708 |
30 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
29 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,743 |
26 Apr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 1,404 |
24 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 23,883 |
23 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 2,000 |
22 Apr 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 50,255 |
19 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
18 Apr 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 18,804 |
17 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 20,413 |
16 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 637 |
15 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 36,206 |
12 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
11 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 632 |
10 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 101 |
09 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
08 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,788 |
05 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,297 |
04 Apr 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 24,187 |
03 Apr 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 7,719 |
02 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 14,385 |
28 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 11,295 |
27 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 23,642 |
26 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 26,742 |
25 Mar 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 2,395 |
22 Mar 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 7,407 |
21 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5,821 |
20 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 112,318 |
19 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 2,271 |
18 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 52,573 |
15 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 1,574 |
14 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
13 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 79,678 |
12 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 82,148 |
11 Mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 7,802 |
08 Mar 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 18,475 |
07 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 20 |
06 Mar 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 8,337 |
05 Mar 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 16,143 |
04 Mar 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 5,598 |
01 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 12,101 |
29 Feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 626 |
28 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 20,475 |
27 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,216 |
26 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 10,498 |
23 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 12,946 |
22 Feb 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 46,702 |
21 Feb 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 6,823 |
20 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,044 |
19 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 19 |
16 Feb 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 1,416 |
15 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 482 |
14 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 16,067 |
13 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 9,556 |
12 Feb 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 3,301 |
09 Feb 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 5,760 |
08 Feb 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 9,760 |
07 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 928 |
05 Feb 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 14,812 |
02 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 442 |
01 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,770 |
31 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 253 |
30 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 850 |
29 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 888 |
26 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 8,819 |
25 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
24 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
23 Jan 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 27,659 |
22 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 12,040 |
19 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 1,526 |
18 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 16,070 |
17 Jan 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 7,649 |
16 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 402 |
15 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 40,692 |
12 Jan 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 19,332 |
11 Jan 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 24,084 |
10 Jan 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 13,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |