Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4798 | 0.4800 | 0.4405 | 0.4490 | 0.4490 | 1,270,800 |
02 May 2024 | 0.4860 | 0.4900 | 0.4520 | 0.4720 | 0.4720 | 2,849,500 |
01 May 2024 | 0.4420 | 0.4500 | 0.4210 | 0.4350 | 0.4350 | 1,175,200 |
30 Apr 2024 | 0.4680 | 0.4700 | 0.4320 | 0.4400 | 0.4400 | 542,600 |
29 Apr 2024 | 0.4260 | 0.4550 | 0.4200 | 0.4470 | 0.4470 | 1,205,000 |
26 Apr 2024 | 0.4680 | 0.4740 | 0.4440 | 0.4450 | 0.4450 | 1,012,700 |
25 Apr 2024 | 0.4900 | 0.5050 | 0.4450 | 0.4570 | 0.4570 | 1,058,600 |
24 Apr 2024 | 0.5070 | 0.5150 | 0.4710 | 0.4780 | 0.4780 | 1,610,700 |
23 Apr 2024 | 0.4800 | 0.4860 | 0.4600 | 0.4800 | 0.4800 | 1,537,600 |
22 Apr 2024 | 0.4520 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 1,311,700 |
19 Apr 2024 | 0.4770 | 0.4830 | 0.4400 | 0.4490 | 0.4490 | 1,907,000 |
18 Apr 2024 | 0.5060 | 0.5140 | 0.4760 | 0.4820 | 0.4820 | 654,500 |
17 Apr 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5010 | 0.5010 | 999,900 |
16 Apr 2024 | 0.5040 | 0.5100 | 0.4800 | 0.4910 | 0.4910 | 1,526,700 |
15 Apr 2024 | 0.5300 | 0.5500 | 0.5010 | 0.5060 | 0.5060 | 1,141,600 |
12 Apr 2024 | 0.5500 | 0.5550 | 0.5220 | 0.5370 | 0.5370 | 642,100 |
11 Apr 2024 | 0.5500 | 0.5700 | 0.5350 | 0.5460 | 0.5460 | 809,400 |
10 Apr 2024 | 0.5660 | 0.5700 | 0.5150 | 0.5340 | 0.5340 | 1,249,000 |
09 Apr 2024 | 0.5710 | 0.5970 | 0.5610 | 0.5660 | 0.5660 | 1,526,400 |
08 Apr 2024 | 0.5550 | 0.6280 | 0.5500 | 0.6060 | 0.6060 | 1,974,900 |
05 Apr 2024 | 0.5900 | 0.6150 | 0.5220 | 0.5550 | 0.5550 | 2,668,200 |
04 Apr 2024 | 0.5000 | 0.6300 | 0.4900 | 0.5550 | 0.5550 | 6,214,900 |
03 Apr 2024 | 0.4850 | 0.5180 | 0.4700 | 0.4900 | 0.4900 | 1,319,700 |
02 Apr 2024 | 0.5250 | 0.5250 | 0.4500 | 0.4830 | 0.4830 | 1,835,900 |
01 Apr 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5080 | 0.5080 | 1,253,700 |
28 Mar 2024 | 0.5470 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 1,989,200 |
27 Mar 2024 | 0.6060 | 0.6100 | 0.5100 | 0.5500 | 0.5500 | 2,573,800 |
26 Mar 2024 | 0.5490 | 0.6180 | 0.5400 | 0.6070 | 0.6070 | 4,941,900 |
25 Mar 2024 | 0.4900 | 0.5850 | 0.4880 | 0.5400 | 0.5400 | 4,964,300 |
22 Mar 2024 | 0.4800 | 0.4840 | 0.4600 | 0.4750 | 0.4750 | 1,504,700 |
21 Mar 2024 | 0.4580 | 0.4780 | 0.4500 | 0.4710 | 0.4710 | 1,419,700 |
20 Mar 2024 | 0.4540 | 0.4700 | 0.4410 | 0.4450 | 0.4450 | 693,900 |
19 Mar 2024 | 0.4500 | 0.4750 | 0.4400 | 0.4550 | 0.4550 | 978,900 |
18 Mar 2024 | 0.4290 | 0.4650 | 0.4270 | 0.4370 | 0.4370 | 1,509,400 |
15 Mar 2024 | 0.4270 | 0.4320 | 0.4030 | 0.4100 | 0.4100 | 2,000,400 |
14 Mar 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 1,346,400 |
13 Mar 2024 | 0.4340 | 0.4500 | 0.4260 | 0.4320 | 0.4320 | 1,039,400 |
12 Mar 2024 | 0.4570 | 0.4600 | 0.4230 | 0.4250 | 0.4250 | 1,496,600 |
11 Mar 2024 | 0.4760 | 0.4790 | 0.4410 | 0.4550 | 0.4550 | 1,616,300 |
08 Mar 2024 | 0.4910 | 0.4950 | 0.4550 | 0.4650 | 0.4650 | 1,057,100 |
07 Mar 2024 | 0.5000 | 0.5000 | 0.4810 | 0.4830 | 0.4830 | 1,106,500 |
06 Mar 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4770 | 0.4770 | 1,956,100 |
05 Mar 2024 | 0.4750 | 0.4750 | 0.4420 | 0.4530 | 0.4530 | 1,625,100 |
04 Mar 2024 | 0.5040 | 0.5100 | 0.4800 | 0.4880 | 0.4880 | 1,552,900 |
01 Mar 2024 | 0.5200 | 0.5200 | 0.3900 | 0.4800 | 0.4800 | 5,269,200 |
29 Feb 2024 | 0.5200 | 0.5370 | 0.5160 | 0.5220 | 0.5220 | 873,000 |
28 Feb 2024 | 0.5430 | 0.5450 | 0.5020 | 0.5130 | 0.5130 | 2,072,900 |
27 Feb 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5350 | 0.5350 | 1,827,800 |
26 Feb 2024 | 0.5300 | 0.5300 | 0.5010 | 0.5270 | 0.5270 | 1,419,600 |
23 Feb 2024 | 0.5060 | 0.5100 | 0.4950 | 0.5020 | 0.5020 | 868,300 |
22 Feb 2024 | 0.5090 | 0.5130 | 0.5000 | 0.5010 | 0.5010 | 1,232,900 |
21 Feb 2024 | 0.4800 | 0.5100 | 0.4710 | 0.5050 | 0.5050 | 790,100 |
20 Feb 2024 | 0.5200 | 0.5200 | 0.4710 | 0.4800 | 0.4800 | 2,009,800 |
16 Feb 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5110 | 0.5110 | 794,300 |
15 Feb 2024 | 0.5140 | 0.5200 | 0.4950 | 0.5050 | 0.5050 | 1,508,200 |
14 Feb 2024 | 0.5300 | 0.5400 | 0.5020 | 0.5080 | 0.5080 | 879,200 |
13 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5230 | 0.5230 | 463,900 |
12 Feb 2024 | 0.5390 | 0.5600 | 0.5390 | 0.5440 | 0.5440 | 1,055,200 |
09 Feb 2024 | 0.5180 | 0.5400 | 0.5100 | 0.5340 | 0.5340 | 610,900 |
08 Feb 2024 | 0.5060 | 0.5250 | 0.5000 | 0.5230 | 0.5230 | 635,200 |
07 Feb 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5060 | 0.5060 | 1,284,400 |
06 Feb 2024 | 0.5100 | 0.5350 | 0.5000 | 0.5200 | 0.5200 | 876,400 |
05 Feb 2024 | 0.5630 | 0.5750 | 0.5100 | 0.5190 | 0.5190 | 1,696,100 |
02 Feb 2024 | 0.5800 | 0.5900 | 0.5630 | 0.5700 | 0.5700 | 665,400 |
01 Feb 2024 | 0.5900 | 0.6000 | 0.5730 | 0.5890 | 0.5890 | 693,000 |
31 Jan 2024 | 0.5780 | 0.6000 | 0.5750 | 0.5780 | 0.5780 | 1,365,100 |
30 Jan 2024 | 0.6000 | 0.6000 | 0.5760 | 0.5820 | 0.5820 | 570,600 |
29 Jan 2024 | 0.6000 | 0.6050 | 0.5750 | 0.5800 | 0.5800 | 874,800 |
26 Jan 2024 | 0.6080 | 0.6350 | 0.5910 | 0.6050 | 0.6050 | 980,500 |
25 Jan 2024 | 0.5750 | 0.6400 | 0.5480 | 0.6330 | 0.6330 | 2,662,200 |
24 Jan 2024 | 0.5910 | 0.6000 | 0.5400 | 0.5480 | 0.5480 | 855,000 |
23 Jan 2024 | 0.5230 | 0.5790 | 0.5230 | 0.5680 | 0.5680 | 1,411,800 |
22 Jan 2024 | 0.5330 | 0.5600 | 0.5210 | 0.5230 | 0.5230 | 835,800 |
19 Jan 2024 | 0.5100 | 0.5200 | 0.5010 | 0.5150 | 0.5150 | 729,900 |
18 Jan 2024 | 0.5290 | 0.5390 | 0.4700 | 0.5000 | 0.5000 | 1,643,900 |
17 Jan 2024 | 0.5300 | 0.5490 | 0.5000 | 0.5170 | 0.5170 | 935,400 |
16 Jan 2024 | 0.5700 | 0.5700 | 0.5160 | 0.5280 | 0.5280 | 1,279,000 |
12 Jan 2024 | 0.5840 | 0.5850 | 0.5530 | 0.5580 | 0.5580 | 610,900 |
11 Jan 2024 | 0.5900 | 0.5950 | 0.5530 | 0.5600 | 0.5600 | 1,267,800 |
10 Jan 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,021,900 |
09 Jan 2024 | 0.6160 | 0.6250 | 0.5900 | 0.6060 | 0.6060 | 1,000,200 |
08 Jan 2024 | 0.6930 | 0.7000 | 0.6160 | 0.6250 | 0.6250 | 1,790,900 |
05 Jan 2024 | 0.6350 | 0.7150 | 0.6280 | 0.6400 | 0.6400 | 4,434,100 |
04 Jan 2024 | 0.6200 | 0.6210 | 0.5850 | 0.6130 | 0.6130 | 2,109,200 |
03 Jan 2024 | 0.6000 | 0.6070 | 0.5700 | 0.5980 | 0.5980 | 1,690,100 |
02 Jan 2024 | 0.6000 | 0.6000 | 0.5870 | 0.5920 | 0.5920 | 764,600 |
29 Dec 2023 | 0.6300 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 1,936,800 |
28 Dec 2023 | 0.6280 | 0.6310 | 0.6040 | 0.6070 | 0.6070 | 1,341,700 |
27 Dec 2023 | 0.6050 | 0.6230 | 0.5960 | 0.6100 | 0.6100 | 1,178,900 |
26 Dec 2023 | 0.6040 | 0.6110 | 0.5890 | 0.6050 | 0.6050 | 704,300 |
22 Dec 2023 | 0.5950 | 0.6000 | 0.5840 | 0.6000 | 0.6000 | 799,500 |
21 Dec 2023 | 0.6000 | 0.6170 | 0.5800 | 0.5920 | 0.5920 | 1,089,600 |
20 Dec 2023 | 0.6250 | 0.6250 | 0.5950 | 0.6040 | 0.6040 | 821,400 |
19 Dec 2023 | 0.6120 | 0.6300 | 0.5970 | 0.6000 | 0.6000 | 1,168,800 |
18 Dec 2023 | 0.6500 | 0.6700 | 0.6100 | 0.6110 | 0.6110 | 843,500 |
15 Dec 2023 | 0.6700 | 0.6770 | 0.6500 | 0.6500 | 0.6500 | 1,176,200 |
14 Dec 2023 | 0.6100 | 0.6600 | 0.6020 | 0.6200 | 0.6200 | 1,156,800 |
13 Dec 2023 | 0.6300 | 0.6450 | 0.6000 | 0.6100 | 0.6100 | 1,083,100 |
12 Dec 2023 | 0.6290 | 0.6600 | 0.6190 | 0.6300 | 0.6300 | 642,100 |
11 Dec 2023 | 0.6930 | 0.7000 | 0.6100 | 0.6190 | 0.6190 | 1,278,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |