Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5338 | 0.5597 | 0.5010 | 0.5133 | 0.5133 | 83,640 |
02 May 2024 | 0.5390 | 0.5600 | 0.5100 | 0.5430 | 0.5430 | 54,000 |
01 May 2024 | 0.5100 | 0.5600 | 0.5050 | 0.5450 | 0.5450 | 109,500 |
30 Apr 2024 | 0.5050 | 0.5100 | 0.4830 | 0.5030 | 0.5030 | 87,100 |
29 Apr 2024 | 0.4700 | 0.4990 | 0.4690 | 0.4820 | 0.4820 | 143,200 |
26 Apr 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 117,800 |
25 Apr 2024 | 0.4910 | 0.4940 | 0.4750 | 0.4800 | 0.4800 | 50,500 |
24 Apr 2024 | 0.5070 | 0.5170 | 0.4900 | 0.5060 | 0.5060 | 292,600 |
23 Apr 2024 | 0.4880 | 0.6400 | 0.4700 | 0.5800 | 0.5800 | 1,315,900 |
22 Apr 2024 | 0.4790 | 0.4930 | 0.4510 | 0.4850 | 0.4850 | 105,100 |
19 Apr 2024 | 0.5240 | 0.5250 | 0.4900 | 0.4900 | 0.4900 | 49,600 |
18 Apr 2024 | 0.5190 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 177,400 |
17 Apr 2024 | 0.5500 | 0.5580 | 0.5020 | 0.5060 | 0.5060 | 188,900 |
16 Apr 2024 | 0.5500 | 0.5810 | 0.5230 | 0.5500 | 0.5500 | 145,500 |
15 Apr 2024 | 0.5750 | 0.5780 | 0.5500 | 0.5600 | 0.5600 | 45,800 |
12 Apr 2024 | 0.5900 | 0.6160 | 0.5610 | 0.5750 | 0.5750 | 137,700 |
11 Apr 2024 | 0.6140 | 0.6150 | 0.5800 | 0.6030 | 0.6030 | 207,300 |
10 Apr 2024 | 0.5700 | 0.6050 | 0.5700 | 0.5950 | 0.5950 | 271,000 |
09 Apr 2024 | 0.5920 | 0.6070 | 0.5190 | 0.5700 | 0.5700 | 542,800 |
08 Apr 2024 | 0.5940 | 0.6250 | 0.5810 | 0.5920 | 0.5920 | 155,400 |
05 Apr 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5980 | 0.5980 | 89,700 |
04 Apr 2024 | 0.5980 | 0.6200 | 0.5740 | 0.5810 | 0.5810 | 172,900 |
03 Apr 2024 | 0.5910 | 0.6090 | 0.5700 | 0.5920 | 0.5920 | 450,900 |
02 Apr 2024 | 0.5700 | 0.6100 | 0.5700 | 0.5880 | 0.5880 | 254,600 |
01 Apr 2024 | 0.7000 | 0.7000 | 0.5900 | 0.6000 | 0.6000 | 544,100 |
28 Mar 2024 | 0.6000 | 0.7200 | 0.6000 | 0.7060 | 0.7060 | 606,000 |
27 Mar 2024 | 0.6020 | 0.6210 | 0.6000 | 0.6170 | 0.6170 | 53,900 |
26 Mar 2024 | 0.5700 | 0.6300 | 0.5510 | 0.6100 | 0.6100 | 350,800 |
25 Mar 2024 | 0.6020 | 0.6020 | 0.5630 | 0.5810 | 0.5810 | 124,900 |
22 Mar 2024 | 0.5980 | 0.6020 | 0.5830 | 0.6000 | 0.6000 | 72,200 |
21 Mar 2024 | 0.6100 | 0.6120 | 0.5830 | 0.5830 | 0.5830 | 80,800 |
20 Mar 2024 | 0.6060 | 0.6170 | 0.5830 | 0.6060 | 0.6060 | 78,200 |
19 Mar 2024 | 0.6000 | 0.6230 | 0.5340 | 0.5960 | 0.5960 | 172,800 |
18 Mar 2024 | 0.6260 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 134,600 |
15 Mar 2024 | 0.6490 | 0.6490 | 0.6260 | 0.6390 | 0.6390 | 51,500 |
14 Mar 2024 | 0.6400 | 0.6690 | 0.6210 | 0.6240 | 0.6240 | 77,300 |
13 Mar 2024 | 0.6530 | 0.6750 | 0.6200 | 0.6420 | 0.6420 | 142,600 |
12 Mar 2024 | 0.6400 | 0.6400 | 0.6220 | 0.6220 | 0.6220 | 135,000 |
11 Mar 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6410 | 0.6410 | 173,600 |
08 Mar 2024 | 0.6820 | 0.7000 | 0.6500 | 0.6540 | 0.6540 | 607,700 |
07 Mar 2024 | 0.6890 | 0.7000 | 0.6650 | 0.6660 | 0.6660 | 59,100 |
06 Mar 2024 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 264,100 |
05 Mar 2024 | 0.6800 | 0.6890 | 0.6400 | 0.6690 | 0.6690 | 140,900 |
04 Mar 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 229,700 |
01 Mar 2024 | 0.6740 | 0.6900 | 0.6340 | 0.6550 | 0.6550 | 200,000 |
29 Feb 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6710 | 0.6710 | 196,200 |
28 Feb 2024 | 0.7000 | 0.7000 | 0.6560 | 0.6800 | 0.6800 | 196,300 |
27 Feb 2024 | 0.7000 | 0.7500 | 0.6480 | 0.6810 | 0.6810 | 401,700 |
26 Feb 2024 | 0.5810 | 0.7340 | 0.5810 | 0.6940 | 0.6940 | 1,092,900 |
23 Feb 2024 | 0.6090 | 0.6090 | 0.5650 | 0.5900 | 0.5900 | 133,900 |
22 Feb 2024 | 0.6090 | 0.6100 | 0.5800 | 0.5990 | 0.5990 | 199,000 |
21 Feb 2024 | 0.6410 | 0.6590 | 0.5900 | 0.5960 | 0.5960 | 234,100 |
20 Feb 2024 | 0.6370 | 0.6800 | 0.6260 | 0.6580 | 0.6580 | 365,100 |
16 Feb 2024 | 0.6250 | 0.6500 | 0.5830 | 0.6380 | 0.6380 | 555,300 |
15 Feb 2024 | 0.6390 | 0.6800 | 0.6200 | 0.6320 | 0.6320 | 269,200 |
14 Feb 2024 | 0.6450 | 0.6800 | 0.6200 | 0.6520 | 0.6520 | 248,300 |
13 Feb 2024 | 0.6570 | 0.6880 | 0.6300 | 0.6320 | 0.6320 | 565,300 |
12 Feb 2024 | 0.6800 | 0.7200 | 0.6590 | 0.6800 | 0.6800 | 483,000 |
09 Feb 2024 | 0.6590 | 0.7100 | 0.6520 | 0.6810 | 0.6810 | 485,600 |
08 Feb 2024 | 0.7100 | 0.7550 | 0.5610 | 0.6670 | 0.6670 | 979,800 |
07 Feb 2024 | 0.7700 | 0.8500 | 0.7100 | 0.7600 | 0.7600 | 1,532,700 |
06 Feb 2024 | 0.7060 | 0.7800 | 0.6300 | 0.7450 | 0.7450 | 2,208,300 |
05 Feb 2024 | 0.7500 | 0.7980 | 0.6500 | 0.6600 | 0.6600 | 2,175,600 |
02 Feb 2024 | 0.7670 | 0.8700 | 0.7310 | 0.7980 | 0.7980 | 4,085,700 |
01 Feb 2024 | 0.7570 | 0.9980 | 0.6150 | 0.8500 | 0.8500 | 75,385,200 |
31 Jan 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5520 | 0.5520 | 5,126,600 |
30 Jan 2024 | 0.5730 | 0.6030 | 0.5500 | 0.5890 | 0.5890 | 71,700 |
29 Jan 2024 | 0.5700 | 0.6090 | 0.5360 | 0.5850 | 0.5850 | 130,800 |
26 Jan 2024 | 0.5500 | 0.5800 | 0.5320 | 0.5760 | 0.5760 | 49,800 |
25 Jan 2024 | 0.5570 | 0.5800 | 0.5480 | 0.5600 | 0.5600 | 49,600 |
24 Jan 2024 | 0.5700 | 0.5980 | 0.5450 | 0.5660 | 0.5660 | 74,900 |
23 Jan 2024 | 0.5400 | 0.5930 | 0.5310 | 0.5840 | 0.5840 | 48,800 |
22 Jan 2024 | 0.5390 | 0.5490 | 0.5300 | 0.5490 | 0.5490 | 26,700 |
19 Jan 2024 | 0.5240 | 0.5480 | 0.5240 | 0.5480 | 0.5480 | 37,100 |
18 Jan 2024 | 0.5340 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 24,300 |
17 Jan 2024 | 0.5500 | 0.5500 | 0.5270 | 0.5420 | 0.5420 | 15,800 |
16 Jan 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 72,900 |
12 Jan 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 34,600 |
11 Jan 2024 | 0.5310 | 0.5350 | 0.5010 | 0.5310 | 0.5310 | 40,500 |
10 Jan 2024 | 0.5600 | 0.5600 | 0.5430 | 0.5470 | 0.5470 | 13,900 |
09 Jan 2024 | 0.5560 | 0.5580 | 0.5400 | 0.5580 | 0.5580 | 25,200 |
08 Jan 2024 | 0.5480 | 0.5500 | 0.5440 | 0.5490 | 0.5490 | 7,600 |
05 Jan 2024 | 0.5550 | 0.5690 | 0.5300 | 0.5450 | 0.5450 | 53,000 |
04 Jan 2024 | 0.5420 | 0.5590 | 0.5260 | 0.5550 | 0.5550 | 61,200 |
03 Jan 2024 | 0.5600 | 0.5690 | 0.5410 | 0.5520 | 0.5520 | 86,500 |
02 Jan 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5630 | 0.5630 | 53,300 |
29 Dec 2023 | 0.5580 | 0.5800 | 0.5220 | 0.5220 | 0.5220 | 54,000 |
28 Dec 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5550 | 0.5550 | 94,300 |
27 Dec 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 24,500 |
26 Dec 2023 | 0.5500 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 30,100 |
22 Dec 2023 | 0.5380 | 0.5630 | 0.5300 | 0.5390 | 0.5390 | 62,900 |
21 Dec 2023 | 0.5300 | 0.5400 | 0.5220 | 0.5380 | 0.5380 | 29,000 |
20 Dec 2023 | 0.5300 | 0.5400 | 0.5140 | 0.5360 | 0.5360 | 15,900 |
19 Dec 2023 | 0.5300 | 0.5400 | 0.5110 | 0.5400 | 0.5400 | 36,300 |
18 Dec 2023 | 0.5400 | 0.5660 | 0.5110 | 0.5400 | 0.5400 | 54,000 |
15 Dec 2023 | 0.5840 | 0.5840 | 0.5340 | 0.5370 | 0.5370 | 53,500 |
14 Dec 2023 | 0.5730 | 0.5920 | 0.5510 | 0.5920 | 0.5920 | 105,700 |
13 Dec 2023 | 0.6120 | 0.6200 | 0.5560 | 0.5750 | 0.5750 | 95,900 |
12 Dec 2023 | 0.5300 | 0.5900 | 0.5110 | 0.5600 | 0.5600 | 125,300 |
11 Dec 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 40,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |