Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3347 | 0.3600 | 0.3230 | 0.3463 | 0.3463 | 179,281 |
20 May 2024 | 0.3550 | 0.3700 | 0.3030 | 0.3400 | 0.3400 | 510,200 |
17 May 2024 | 0.4200 | 0.4200 | 0.3340 | 0.3400 | 0.3400 | 955,700 |
16 May 2024 | 0.3750 | 0.4400 | 0.3520 | 0.4400 | 0.4400 | 841,200 |
15 May 2024 | 0.7100 | 0.7100 | 0.3990 | 0.4000 | 0.4000 | 1,451,100 |
14 May 2024 | 0.7750 | 0.7750 | 0.7400 | 0.7490 | 0.7490 | 159,400 |
13 May 2024 | 0.8100 | 0.8100 | 0.7210 | 0.7780 | 0.7780 | 42,400 |
10 May 2024 | 0.8490 | 0.8490 | 0.7810 | 0.7910 | 0.7910 | 68,700 |
09 May 2024 | 0.7950 | 0.8600 | 0.7810 | 0.8190 | 0.8190 | 64,000 |
08 May 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 14,200 |
07 May 2024 | 0.7800 | 0.8400 | 0.7800 | 0.7910 | 0.7910 | 49,000 |
06 May 2024 | 0.7600 | 0.9400 | 0.7500 | 0.7900 | 0.7900 | 131,200 |
03 May 2024 | 0.7500 | 0.7580 | 0.7180 | 0.7400 | 0.7400 | 96,200 |
02 May 2024 | 0.7560 | 0.7560 | 0.7200 | 0.7210 | 0.7210 | 59,700 |
01 May 2024 | 0.7470 | 0.7470 | 0.7100 | 0.7460 | 0.7460 | 95,600 |
30 Apr 2024 | 0.7300 | 0.7380 | 0.7050 | 0.7190 | 0.7190 | 315,600 |
29 Apr 2024 | 0.7020 | 0.7400 | 0.6900 | 0.7170 | 0.7170 | 112,600 |
26 Apr 2024 | 0.7150 | 0.7380 | 0.6950 | 0.7000 | 0.7000 | 79,100 |
25 Apr 2024 | 0.7200 | 0.7500 | 0.7010 | 0.7100 | 0.7100 | 44,300 |
24 Apr 2024 | 0.7490 | 0.7490 | 0.7200 | 0.7340 | 0.7340 | 62,500 |
23 Apr 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7210 | 0.7210 | 27,400 |
22 Apr 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 69,200 |
19 Apr 2024 | 0.7200 | 0.7480 | 0.7000 | 0.7300 | 0.7300 | 175,400 |
18 Apr 2024 | 0.7200 | 0.7780 | 0.7000 | 0.7000 | 0.7000 | 49,200 |
17 Apr 2024 | 0.7350 | 0.7400 | 0.6900 | 0.6950 | 0.6950 | 88,500 |
16 Apr 2024 | 0.7070 | 0.7570 | 0.7000 | 0.7200 | 0.7200 | 53,400 |
15 Apr 2024 | 0.7180 | 0.7450 | 0.6700 | 0.6800 | 0.6800 | 57,000 |
12 Apr 2024 | 0.6560 | 0.7300 | 0.6300 | 0.6940 | 0.6940 | 83,300 |
11 Apr 2024 | 0.7490 | 0.7500 | 0.7000 | 0.7090 | 0.7090 | 78,700 |
10 Apr 2024 | 0.7400 | 0.7590 | 0.6750 | 0.7200 | 0.7200 | 102,800 |
09 Apr 2024 | 0.7800 | 0.7900 | 0.7000 | 0.7450 | 0.7450 | 153,700 |
08 Apr 2024 | 0.8310 | 0.8310 | 0.7500 | 0.7700 | 0.7700 | 189,700 |
05 Apr 2024 | 0.8000 | 0.8500 | 0.7400 | 0.8100 | 0.8100 | 323,300 |
04 Apr 2024 | 0.9000 | 0.9500 | 0.7500 | 0.8000 | 0.8000 | 855,500 |
03 Apr 2024 | 1.1100 | 1.1500 | 1.0100 | 1.1250 | 1.1250 | 153,300 |
02 Apr 2024 | 1.2000 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 141,800 |
01 Apr 2024 | 1.2100 | 1.2500 | 1.1200 | 1.1200 | 1.1200 | 52,100 |
28 Mar 2024 | 1.3000 | 1.3440 | 1.1300 | 1.2500 | 1.2500 | 88,600 |
27 Mar 2024 | 1.3600 | 1.3600 | 1.2450 | 1.2600 | 1.2600 | 37,900 |
26 Mar 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3250 | 1.3250 | 24,700 |
25 Mar 2024 | 1.3450 | 1.3450 | 1.2500 | 1.3400 | 1.3400 | 57,800 |
22 Mar 2024 | 1.3600 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 132,400 |
21 Mar 2024 | 1.3200 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 31,000 |
20 Mar 2024 | 1.2500 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 10,600 |
19 Mar 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 64,400 |
18 Mar 2024 | 1.3100 | 1.3650 | 1.2500 | 1.2800 | 1.2800 | 18,500 |
15 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 43,500 |
14 Mar 2024 | 1.1400 | 1.4500 | 1.1400 | 1.2500 | 1.2500 | 199,100 |
13 Mar 2024 | 1.1500 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 19,600 |
12 Mar 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1450 | 1.1450 | 22,600 |
11 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0850 | 1.0850 | 7,400 |
08 Mar 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 8,400 |
07 Mar 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 8,000 |
06 Mar 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 8,900 |
05 Mar 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0500 | 1.0500 | 38,000 |
04 Mar 2024 | 1.0900 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 37,400 |
01 Mar 2024 | 1.1100 | 1.1200 | 1.0120 | 1.0850 | 1.0850 | 35,200 |
29 Feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 34,600 |
28 Feb 2024 | 1.1500 | 1.1930 | 1.0500 | 1.0600 | 1.0600 | 121,300 |
27 Feb 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 15,800 |
26 Feb 2024 | 1.3050 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 26,600 |
23 Feb 2024 | 1.3000 | 1.4000 | 1.2200 | 1.2200 | 1.2200 | 48,200 |
22 Feb 2024 | 1.1100 | 1.3800 | 1.1000 | 1.3400 | 1.3400 | 80,400 |
21 Feb 2024 | 1.1700 | 1.2300 | 1.0300 | 1.1400 | 1.1400 | 91,500 |
20 Feb 2024 | 1.1300 | 1.2100 | 1.0600 | 1.1900 | 1.1900 | 1,079,500 |
16 Feb 2024 | 1.4040 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 33,300 |
15 Feb 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 50,900 |
14 Feb 2024 | 1.4000 | 1.4800 | 1.3600 | 1.4250 | 1.4250 | 27,200 |
13 Feb 2024 | 1.3100 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 15,500 |
12 Feb 2024 | 1.4670 | 1.4700 | 1.4230 | 1.4370 | 1.4370 | 32,800 |
09 Feb 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 15,600 |
08 Feb 2024 | 1.3400 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 93,900 |
07 Feb 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 14,200 |
06 Feb 2024 | 1.2000 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 21,900 |
05 Feb 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 17,300 |
02 Feb 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 52,700 |
01 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 20,200 |
31 Jan 2024 | 1.2100 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 26,500 |
30 Jan 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 36,700 |
29 Jan 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 59,200 |
26 Jan 2024 | 1.3450 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 34,900 |
25 Jan 2024 | 1.1900 | 1.3600 | 1.1700 | 1.2900 | 1.2900 | 40,400 |
24 Jan 2024 | 1.4200 | 1.4300 | 1.1700 | 1.1800 | 1.1800 | 60,400 |
23 Jan 2024 | 1.3900 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 79,800 |
22 Jan 2024 | 1.4700 | 1.4900 | 1.2930 | 1.3000 | 1.3000 | 48,400 |
19 Jan 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4300 | 1.4300 | 25,100 |
18 Jan 2024 | 1.4300 | 1.6730 | 1.4300 | 1.4600 | 1.4600 | 131,200 |
17 Jan 2024 | 1.4150 | 1.5280 | 1.4150 | 1.4600 | 1.4600 | 7,100 |
16 Jan 2024 | 1.4300 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 6,300 |
12 Jan 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 21,200 |
11 Jan 2024 | 1.4900 | 1.5100 | 1.3500 | 1.4800 | 1.4800 | 19,200 |
10 Jan 2024 | 1.4400 | 1.5500 | 1.2800 | 1.4600 | 1.4600 | 82,000 |
09 Jan 2024 | 1.3200 | 1.4400 | 1.3000 | 1.3970 | 1.3970 | 38,800 |
08 Jan 2024 | 1.3200 | 1.3700 | 1.2200 | 1.3200 | 1.3200 | 29,900 |
05 Jan 2024 | 1.3200 | 1.3200 | 1.2320 | 1.2700 | 1.2700 | 39,500 |
04 Jan 2024 | 1.1100 | 1.3300 | 1.0200 | 1.2700 | 1.2700 | 226,600 |
03 Jan 2024 | 0.9300 | 1.1000 | 0.9100 | 1.1000 | 1.1000 | 48,600 |
02 Jan 2024 | 0.9400 | 0.9790 | 0.9170 | 0.9790 | 0.9790 | 4,500 |
29 Dec 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 47,100 |
28 Dec 2023 | 0.9300 | 0.9370 | 0.8700 | 0.9160 | 0.9160 | 62,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |