Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4600 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 330,957 |
02 May 2024 | 0.4250 | 0.4550 | 0.4100 | 0.4550 | 0.4550 | 479,510 |
01 May 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 98,442 |
30 Apr 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 169,506 |
29 Apr 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 394,248 |
26 Apr 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 310,965 |
24 Apr 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 322,953 |
23 Apr 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 259,348 |
22 Apr 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 354,426 |
19 Apr 2024 | 0.4300 | 0.4300 | 0.3950 | 0.3950 | 0.3950 | 338,584 |
18 Apr 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 423,406 |
17 Apr 2024 | 0.3850 | 0.4250 | 0.3850 | 0.4200 | 0.4200 | 445,716 |
16 Apr 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3850 | 0.3850 | 896,267 |
15 Apr 2024 | 0.4300 | 0.4450 | 0.4150 | 0.4300 | 0.4300 | 410,827 |
12 Apr 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 326,935 |
11 Apr 2024 | 0.4650 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 320,870 |
10 Apr 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 626,394 |
09 Apr 2024 | 0.4700 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 516,175 |
08 Apr 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 264,959 |
05 Apr 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 334,374 |
04 Apr 2024 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 194,153 |
03 Apr 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 440,612 |
02 Apr 2024 | 0.5050 | 0.5150 | 0.4800 | 0.4850 | 0.4850 | 641,425 |
28 Mar 2024 | 0.4700 | 0.5050 | 0.4700 | 0.5050 | 0.5050 | 639,315 |
27 Mar 2024 | 0.4850 | 0.4850 | 0.4550 | 0.4650 | 0.4650 | 325,907 |
26 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 421,657 |
25 Mar 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 259,695 |
22 Mar 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 557,120 |
21 Mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 384,489 |
20 Mar 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 284,133 |
19 Mar 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 145,497 |
18 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 156,226 |
15 Mar 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 351,526 |
14 Mar 2024 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 733,319 |
13 Mar 2024 | 0.4700 | 0.5150 | 0.4700 | 0.4700 | 0.4700 | 641,221 |
12 Mar 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 746,831 |
11 Mar 2024 | 0.4900 | 0.4900 | 0.4550 | 0.4600 | 0.4600 | 1,235,043 |
08 Mar 2024 | 0.5150 | 0.5350 | 0.4900 | 0.4900 | 0.4900 | 1,172,988 |
07 Mar 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5150 | 0.5150 | 569,786 |
06 Mar 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5150 | 0.5150 | 838,997 |
05 Mar 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5400 | 0.5400 | 324,168 |
04 Mar 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 669,567 |
01 Mar 2024 | 0.5200 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 1,894,899 |
29 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
28 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
27 Feb 2024 | 0.5850 | 0.5925 | 0.5550 | 0.5600 | 0.5600 | 653,582 |
26 Feb 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5850 | 0.5850 | 311,531 |
23 Feb 2024 | 0.6300 | 0.6350 | 0.5700 | 0.5900 | 0.5900 | 601,940 |
22 Feb 2024 | 0.6200 | 0.6550 | 0.6200 | 0.6200 | 0.6200 | 444,752 |
21 Feb 2024 | 0.6750 | 0.6750 | 0.6200 | 0.6250 | 0.6250 | 585,211 |
20 Feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 504,207 |
19 Feb 2024 | 0.6800 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 625,723 |
16 Feb 2024 | 0.6950 | 0.7050 | 0.6550 | 0.6750 | 0.6750 | 731,262 |
15 Feb 2024 | 0.6850 | 0.6950 | 0.6450 | 0.6950 | 0.6950 | 776,988 |
14 Feb 2024 | 0.6000 | 0.6800 | 0.6000 | 0.6750 | 0.6750 | 564,826 |
13 Feb 2024 | 0.5750 | 0.6200 | 0.5750 | 0.6200 | 0.6200 | 447,311 |
12 Feb 2024 | 0.5850 | 0.6000 | 0.5650 | 0.5750 | 0.5750 | 389,943 |
09 Feb 2024 | 0.6300 | 0.6300 | 0.5750 | 0.5750 | 0.5750 | 576,646 |
08 Feb 2024 | 0.6400 | 0.6600 | 0.5950 | 0.6200 | 0.6200 | 597,533 |
07 Feb 2024 | 0.5900 | 0.6400 | 0.5750 | 0.6300 | 0.6300 | 856,853 |
06 Feb 2024 | 0.5650 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 616,061 |
05 Feb 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5500 | 0.5500 | 596,362 |
02 Feb 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 1,287,043 |
01 Feb 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 566,908 |
31 Jan 2024 | 0.5650 | 0.5850 | 0.5600 | 0.5600 | 0.5600 | 477,434 |
30 Jan 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 1,362,140 |
29 Jan 2024 | 0.6450 | 0.6600 | 0.5850 | 0.6150 | 0.6150 | 934,794 |
25 Jan 2024 | 0.6350 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 480,118 |
24 Jan 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 541,512 |
23 Jan 2024 | 0.6800 | 0.7000 | 0.6350 | 0.6450 | 0.6450 | 1,038,918 |
22 Jan 2024 | 0.7500 | 0.7600 | 0.6700 | 0.6850 | 0.6850 | 1,586,774 |
19 Jan 2024 | 0.7200 | 0.7800 | 0.7050 | 0.7400 | 0.7400 | 1,800,182 |
18 Jan 2024 | 0.6250 | 0.6800 | 0.6250 | 0.6750 | 0.6750 | 1,426,102 |
17 Jan 2024 | 0.7000 | 0.7600 | 0.6000 | 0.6250 | 0.6250 | 3,518,407 |
16 Jan 2024 | 0.6950 | 0.7100 | 0.6500 | 0.7050 | 0.7050 | 1,262,631 |
15 Jan 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 801,543 |
12 Jan 2024 | 0.6200 | 0.6550 | 0.6100 | 0.6250 | 0.6250 | 1,190,110 |
11 Jan 2024 | 0.5700 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 1,362,510 |
10 Jan 2024 | 0.5500 | 0.5600 | 0.5350 | 0.5600 | 0.5600 | 543,379 |
09 Jan 2024 | 0.5750 | 0.5750 | 0.5400 | 0.5700 | 0.5700 | 830,828 |
08 Jan 2024 | 0.5750 | 0.6100 | 0.5550 | 0.5750 | 0.5750 | 1,037,486 |
05 Jan 2024 | 0.5200 | 0.5750 | 0.5200 | 0.5750 | 0.5750 | 1,196,896 |
04 Jan 2024 | 0.5550 | 0.5550 | 0.5150 | 0.5300 | 0.5300 | 301,573 |
03 Jan 2024 | 0.4900 | 0.5550 | 0.4800 | 0.5350 | 0.5350 | 757,035 |
02 Jan 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 212,320 |
29 Dec 2023 | 0.4550 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 317,344 |
28 Dec 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 97,239 |
27 Dec 2023 | 0.4500 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 349,091 |
22 Dec 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 253,218 |
21 Dec 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 226,401 |
20 Dec 2023 | 0.4300 | 0.4750 | 0.4200 | 0.4700 | 0.4700 | 471,260 |
19 Dec 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 297,435 |
18 Dec 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 558,413 |
15 Dec 2023 | 0.4550 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 523,604 |
14 Dec 2023 | 0.4650 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 392,322 |
13 Dec 2023 | 0.5250 | 0.5250 | 0.4450 | 0.4750 | 0.4750 | 1,500,195 |
12 Dec 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 787,822 |
11 Dec 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 632,199 |
08 Dec 2023 | 0.5650 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 343,929 |
07 Dec 2023 | 0.5650 | 0.5800 | 0.5550 | 0.5600 | 0.5600 | 510,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |