Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1.5000 | 1.5000 | 0.9600 | 1.1600 | 1.1600 | 11,524,500 |
17 May 2024 | 1.5200 | 2.1000 | 1.3300 | 1.6800 | 1.6800 | 104,959,200 |
16 May 2024 | 0.4900 | 0.4900 | 0.3810 | 0.3990 | 0.3990 | 1,166,800 |
15 May 2024 | 0.4080 | 0.4080 | 0.3900 | 0.3950 | 0.3950 | 80,400 |
14 May 2024 | 0.3800 | 0.4090 | 0.3600 | 0.3920 | 0.3920 | 362,200 |
13 May 2024 | 0.3690 | 0.3940 | 0.3510 | 0.3840 | 0.3840 | 215,000 |
10 May 2024 | 0.3780 | 0.3780 | 0.3510 | 0.3510 | 0.3510 | 57,900 |
09 May 2024 | 0.3600 | 0.3780 | 0.3600 | 0.3650 | 0.3650 | 32,400 |
08 May 2024 | 0.3700 | 0.3790 | 0.3510 | 0.3570 | 0.3570 | 125,300 |
07 May 2024 | 0.3800 | 0.3900 | 0.3710 | 0.3750 | 0.3750 | 45,600 |
06 May 2024 | 0.3690 | 0.3990 | 0.3600 | 0.3800 | 0.3800 | 178,700 |
03 May 2024 | 0.3880 | 0.4000 | 0.3500 | 0.3660 | 0.3660 | 144,400 |
02 May 2024 | 0.4040 | 0.4040 | 0.3800 | 0.3850 | 0.3850 | 79,000 |
01 May 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 42,300 |
30 Apr 2024 | 0.4070 | 0.4090 | 0.3900 | 0.4050 | 0.4050 | 49,200 |
29 Apr 2024 | 0.4020 | 0.4100 | 0.3860 | 0.4050 | 0.4050 | 103,600 |
26 Apr 2024 | 0.3850 | 0.4230 | 0.3850 | 0.4000 | 0.4000 | 61,600 |
25 Apr 2024 | 0.3990 | 0.4200 | 0.3880 | 0.4100 | 0.4100 | 107,000 |
24 Apr 2024 | 0.4090 | 0.4140 | 0.3800 | 0.3880 | 0.3880 | 80,400 |
23 Apr 2024 | 0.4190 | 0.4300 | 0.3910 | 0.4130 | 0.4130 | 93,500 |
22 Apr 2024 | 0.3900 | 0.4400 | 0.3800 | 0.4200 | 0.4200 | 371,000 |
19 Apr 2024 | 0.4000 | 0.4200 | 0.3810 | 0.3830 | 0.3830 | 104,200 |
18 Apr 2024 | 0.3910 | 0.4190 | 0.3800 | 0.4000 | 0.4000 | 113,800 |
17 Apr 2024 | 0.3800 | 0.3900 | 0.3610 | 0.3890 | 0.3890 | 51,300 |
16 Apr 2024 | 0.3940 | 0.3940 | 0.3510 | 0.3700 | 0.3700 | 161,500 |
15 Apr 2024 | 0.3900 | 0.4250 | 0.3610 | 0.3700 | 0.3700 | 165,000 |
12 Apr 2024 | 0.4370 | 0.4370 | 0.4020 | 0.4030 | 0.4030 | 61,800 |
11 Apr 2024 | 0.4330 | 0.4470 | 0.4210 | 0.4380 | 0.4380 | 93,400 |
10 Apr 2024 | 0.4490 | 0.4670 | 0.4320 | 0.4400 | 0.4400 | 119,800 |
09 Apr 2024 | 0.4850 | 0.4850 | 0.4400 | 0.4590 | 0.4590 | 147,600 |
08 Apr 2024 | 0.4450 | 0.5300 | 0.4300 | 0.4850 | 0.4850 | 647,800 |
05 Apr 2024 | 0.4410 | 0.4410 | 0.4200 | 0.4280 | 0.4280 | 75,400 |
04 Apr 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4320 | 0.4320 | 84,500 |
03 Apr 2024 | 0.4470 | 0.4470 | 0.4150 | 0.4220 | 0.4220 | 85,500 |
02 Apr 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4360 | 0.4360 | 127,400 |
01 Apr 2024 | 0.4480 | 0.4500 | 0.4250 | 0.4490 | 0.4490 | 82,100 |
28 Mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 95,200 |
27 Mar 2024 | 0.4280 | 0.4590 | 0.4250 | 0.4500 | 0.4500 | 117,000 |
26 Mar 2024 | 0.4200 | 0.4900 | 0.4200 | 0.4320 | 0.4320 | 129,100 |
25 Mar 2024 | 0.4750 | 0.4750 | 0.4250 | 0.4380 | 0.4380 | 298,600 |
22 Mar 2024 | 0.4690 | 0.4800 | 0.4310 | 0.4460 | 0.4460 | 125,900 |
21 Mar 2024 | 0.4900 | 0.4900 | 0.4520 | 0.4520 | 0.4520 | 238,900 |
20 Mar 2024 | 0.5040 | 0.5040 | 0.4730 | 0.4830 | 0.4830 | 123,200 |
19 Mar 2024 | 0.4860 | 0.4950 | 0.4200 | 0.4850 | 0.4850 | 293,400 |
18 Mar 2024 | 0.5300 | 0.5580 | 0.4810 | 0.5000 | 0.5000 | 588,800 |
15 Mar 2024 | 0.5700 | 0.5980 | 0.5300 | 0.5580 | 0.5580 | 371,800 |
14 Mar 2024 | 0.6200 | 0.6800 | 0.5900 | 0.6100 | 0.6100 | 711,600 |
13 Mar 2024 | 0.5960 | 0.7400 | 0.5350 | 0.7000 | 0.7000 | 2,758,700 |
12 Mar 2024 | 0.6350 | 0.7890 | 0.6100 | 0.7450 | 0.7450 | 4,709,600 |
11 Mar 2024 | 1.1100 | 1.3200 | 0.6500 | 0.6680 | 0.6680 | 75,517,800 |
08 Mar 2024 | 0.5600 | 0.6200 | 0.5600 | 0.6050 | 0.6050 | 9,175,200 |
07 Mar 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5710 | 0.5710 | 32,300 |
06 Mar 2024 | 0.5540 | 0.5750 | 0.5500 | 0.5500 | 0.5500 | 24,500 |
05 Mar 2024 | 0.5690 | 0.5870 | 0.5460 | 0.5700 | 0.5700 | 27,100 |
04 Mar 2024 | 0.5810 | 0.5890 | 0.5700 | 0.5700 | 0.5700 | 47,400 |
01 Mar 2024 | 0.5400 | 0.5940 | 0.5400 | 0.5580 | 0.5580 | 92,000 |
29 Feb 2024 | 0.5500 | 0.5950 | 0.5420 | 0.5420 | 0.5420 | 36,000 |
28 Feb 2024 | 0.5890 | 0.5950 | 0.5520 | 0.5520 | 0.5520 | 52,300 |
27 Feb 2024 | 0.6000 | 0.6000 | 0.5670 | 0.5850 | 0.5850 | 55,300 |
26 Feb 2024 | 0.6700 | 0.6700 | 0.5500 | 0.5990 | 0.5990 | 227,500 |
23 Feb 2024 | 0.5710 | 0.6900 | 0.5710 | 0.6800 | 0.6800 | 460,700 |
22 Feb 2024 | 0.6000 | 0.6100 | 0.5720 | 0.5970 | 0.5970 | 62,500 |
21 Feb 2024 | 0.6150 | 0.6600 | 0.6120 | 0.6120 | 0.6120 | 57,200 |
20 Feb 2024 | 0.6700 | 0.6720 | 0.5800 | 0.6110 | 0.6110 | 293,900 |
16 Feb 2024 | 0.7000 | 0.7000 | 0.6350 | 0.6750 | 0.6750 | 888,300 |
15 Feb 2024 | 0.7070 | 0.7600 | 0.6000 | 0.6620 | 0.6620 | 936,800 |
14 Feb 2024 | 0.5600 | 0.7520 | 0.5400 | 0.7060 | 0.7060 | 1,177,500 |
13 Feb 2024 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | 0.5500 | 154,300 |
12 Feb 2024 | 0.6200 | 0.6200 | 0.5300 | 0.5630 | 0.5630 | 274,400 |
09 Feb 2024 | 0.5990 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 12,800 |
08 Feb 2024 | 0.5890 | 0.6100 | 0.5510 | 0.5790 | 0.5790 | 23,300 |
07 Feb 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 21,200 |
06 Feb 2024 | 0.6320 | 0.6320 | 0.5800 | 0.5800 | 0.5800 | 25,000 |
05 Feb 2024 | 0.6000 | 0.6490 | 0.5800 | 0.5800 | 0.5800 | 14,600 |
02 Feb 2024 | 0.6290 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 10,500 |
01 Feb 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 45,400 |
31 Jan 2024 | 0.6260 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 9,300 |
30 Jan 2024 | 0.5830 | 0.6500 | 0.5830 | 0.6430 | 0.6430 | 58,400 |
29 Jan 2024 | 0.6470 | 0.6540 | 0.5800 | 0.6010 | 0.6010 | 11,000 |
26 Jan 2024 | 0.5990 | 0.6000 | 0.5800 | 0.5820 | 0.5820 | 10,200 |
25 Jan 2024 | 0.6400 | 0.6400 | 0.5800 | 0.5830 | 0.5830 | 18,100 |
24 Jan 2024 | 0.5700 | 0.6400 | 0.5620 | 0.6400 | 0.6400 | 53,800 |
23 Jan 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5620 | 0.5620 | 1,800 |
22 Jan 2024 | 0.6300 | 0.6350 | 0.5600 | 0.5710 | 0.5710 | 28,100 |
19 Jan 2024 | 0.5720 | 0.6070 | 0.5720 | 0.5850 | 0.5850 | 10,100 |
18 Jan 2024 | 0.6010 | 0.6110 | 0.5720 | 0.5720 | 0.5720 | 14,300 |
17 Jan 2024 | 0.6500 | 0.6500 | 0.5620 | 0.5900 | 0.5900 | 13,500 |
16 Jan 2024 | 0.5990 | 0.6420 | 0.5520 | 0.6070 | 0.6070 | 11,100 |
12 Jan 2024 | 0.5980 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 6,100 |
11 Jan 2024 | 0.6000 | 0.6250 | 0.5830 | 0.5980 | 0.5980 | 32,600 |
10 Jan 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6190 | 0.6190 | 13,600 |
09 Jan 2024 | 0.6650 | 0.6650 | 0.6030 | 0.6250 | 0.6250 | 211,200 |
08 Jan 2024 | 0.6300 | 0.7080 | 0.6300 | 0.6590 | 0.6590 | 27,500 |
05 Jan 2024 | 0.6800 | 0.6980 | 0.6600 | 0.6600 | 0.6600 | 6,300 |
04 Jan 2024 | 0.6800 | 0.7000 | 0.6430 | 0.6750 | 0.6750 | 15,400 |
03 Jan 2024 | 0.7100 | 0.7180 | 0.6600 | 0.6800 | 0.6800 | 17,100 |
02 Jan 2024 | 0.7100 | 0.7500 | 0.6850 | 0.7000 | 0.7000 | 39,400 |
29 Dec 2023 | 0.6690 | 0.7500 | 0.6400 | 0.6730 | 0.6730 | 158,100 |
28 Dec 2023 | 0.6840 | 0.6840 | 0.6200 | 0.6350 | 0.6350 | 22,700 |
27 Dec 2023 | 0.6500 | 0.6800 | 0.6100 | 0.6210 | 0.6210 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |