Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3550 | 0.3744 | 0.3550 | 0.3625 | 0.3625 | 30,930 |
20 May 2024 | 0.3650 | 0.3650 | 0.3290 | 0.3500 | 0.3500 | 55,500 |
17 May 2024 | 0.3400 | 0.3770 | 0.3400 | 0.3600 | 0.3600 | 66,300 |
16 May 2024 | 0.3440 | 0.3600 | 0.3440 | 0.3600 | 0.3600 | 51,800 |
15 May 2024 | 0.3520 | 0.3660 | 0.3520 | 0.3660 | 0.3660 | 87,100 |
14 May 2024 | 0.3600 | 0.3680 | 0.3500 | 0.3560 | 0.3560 | 67,000 |
13 May 2024 | 0.3630 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 94,000 |
10 May 2024 | 0.3800 | 0.4000 | 0.3730 | 0.3770 | 0.3770 | 175,600 |
09 May 2024 | 0.3600 | 0.3680 | 0.3550 | 0.3600 | 0.3600 | 58,500 |
08 May 2024 | 0.3630 | 0.3660 | 0.3450 | 0.3550 | 0.3550 | 71,700 |
07 May 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 43,500 |
06 May 2024 | 0.3800 | 0.3800 | 0.3560 | 0.3560 | 0.3560 | 108,400 |
03 May 2024 | 0.3530 | 0.3790 | 0.3530 | 0.3650 | 0.3650 | 82,500 |
02 May 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 109,100 |
01 May 2024 | 0.3200 | 0.3260 | 0.3150 | 0.3190 | 0.3190 | 148,300 |
30 Apr 2024 | 0.3590 | 0.3590 | 0.3270 | 0.3300 | 0.3300 | 262,800 |
29 Apr 2024 | 0.3500 | 0.3580 | 0.3350 | 0.3480 | 0.3480 | 856,600 |
26 Apr 2024 | 0.3390 | 0.3390 | 0.3260 | 0.3370 | 0.3370 | 261,400 |
25 Apr 2024 | 0.3400 | 0.3420 | 0.3330 | 0.3380 | 0.3380 | 240,800 |
24 Apr 2024 | 0.3500 | 0.3560 | 0.3390 | 0.3490 | 0.3490 | 89,900 |
23 Apr 2024 | 0.3550 | 0.3580 | 0.3520 | 0.3540 | 0.3540 | 159,500 |
22 Apr 2024 | 0.3520 | 0.3600 | 0.3490 | 0.3550 | 0.3550 | 180,600 |
19 Apr 2024 | 0.3860 | 0.3860 | 0.3600 | 0.3610 | 0.3610 | 286,100 |
18 Apr 2024 | 0.3800 | 0.4150 | 0.3300 | 0.3640 | 0.3640 | 548,700 |
17 Apr 2024 | 0.4540 | 0.4540 | 0.4110 | 0.4240 | 0.4240 | 79,600 |
16 Apr 2024 | 0.4570 | 0.4570 | 0.4400 | 0.4540 | 0.4540 | 158,700 |
15 Apr 2024 | 0.4700 | 0.4850 | 0.4510 | 0.4600 | 0.4600 | 132,000 |
12 Apr 2024 | 0.4980 | 0.4980 | 0.4650 | 0.4650 | 0.4650 | 59,900 |
11 Apr 2024 | 0.4730 | 0.5260 | 0.4730 | 0.4770 | 0.4770 | 687,300 |
10 Apr 2024 | 0.4520 | 0.4740 | 0.4520 | 0.4740 | 0.4740 | 29,500 |
09 Apr 2024 | 0.4550 | 0.4730 | 0.4460 | 0.4600 | 0.4600 | 109,100 |
08 Apr 2024 | 0.4950 | 0.4950 | 0.4550 | 0.4640 | 0.4640 | 40,200 |
05 Apr 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4730 | 0.4730 | 42,200 |
04 Apr 2024 | 0.5070 | 0.5070 | 0.4800 | 0.4800 | 0.4800 | 159,700 |
03 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5040 | 0.5040 | 29,700 |
02 Apr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 63,600 |
01 Apr 2024 | 0.5350 | 0.5350 | 0.5130 | 0.5130 | 0.5130 | 49,100 |
28 Mar 2024 | 0.5230 | 0.5320 | 0.5160 | 0.5310 | 0.5310 | 260,500 |
27 Mar 2024 | 0.5100 | 0.5230 | 0.4900 | 0.5230 | 0.5230 | 157,600 |
26 Mar 2024 | 0.4680 | 0.5000 | 0.4620 | 0.5000 | 0.5000 | 211,600 |
25 Mar 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 64,600 |
22 Mar 2024 | 0.4780 | 0.4940 | 0.4750 | 0.4800 | 0.4800 | 98,700 |
21 Mar 2024 | 0.4500 | 0.4950 | 0.4500 | 0.4880 | 0.4880 | 124,100 |
20 Mar 2024 | 0.4700 | 0.4700 | 0.4540 | 0.4640 | 0.4640 | 109,100 |
19 Mar 2024 | 0.4780 | 0.4950 | 0.4660 | 0.4660 | 0.4660 | 138,000 |
18 Mar 2024 | 0.4860 | 0.4970 | 0.4800 | 0.4870 | 0.4870 | 32,900 |
15 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4870 | 0.4870 | 31,100 |
14 Mar 2024 | 0.4990 | 0.5040 | 0.4880 | 0.4950 | 0.4950 | 24,100 |
13 Mar 2024 | 0.4800 | 0.5080 | 0.4800 | 0.5050 | 0.5050 | 89,100 |
12 Mar 2024 | 0.5050 | 0.5140 | 0.4990 | 0.5050 | 0.5050 | 81,700 |
11 Mar 2024 | 0.5180 | 0.5180 | 0.4850 | 0.5040 | 0.5040 | 356,000 |
08 Mar 2024 | 0.5320 | 0.5430 | 0.5100 | 0.5170 | 0.5170 | 114,200 |
07 Mar 2024 | 0.5260 | 0.5380 | 0.5250 | 0.5350 | 0.5350 | 60,500 |
06 Mar 2024 | 0.5100 | 0.5380 | 0.5100 | 0.5330 | 0.5330 | 106,900 |
05 Mar 2024 | 0.5300 | 0.5360 | 0.5090 | 0.5140 | 0.5140 | 128,100 |
04 Mar 2024 | 0.5010 | 0.5330 | 0.5010 | 0.5230 | 0.5230 | 35,100 |
01 Mar 2024 | 0.5240 | 0.5470 | 0.5240 | 0.5340 | 0.5340 | 121,100 |
29 Feb 2024 | 0.5330 | 0.5410 | 0.5160 | 0.5300 | 0.5300 | 439,400 |
28 Feb 2024 | 0.5400 | 0.5400 | 0.5240 | 0.5320 | 0.5320 | 53,800 |
27 Feb 2024 | 0.5330 | 0.5450 | 0.5250 | 0.5430 | 0.5430 | 243,400 |
26 Feb 2024 | 0.5360 | 0.5400 | 0.5250 | 0.5360 | 0.5360 | 89,500 |
23 Feb 2024 | 0.5330 | 0.5440 | 0.5330 | 0.5390 | 0.5390 | 21,000 |
22 Feb 2024 | 0.5500 | 0.5500 | 0.5330 | 0.5400 | 0.5400 | 68,100 |
21 Feb 2024 | 0.5500 | 0.5500 | 0.5360 | 0.5430 | 0.5430 | 42,800 |
20 Feb 2024 | 0.5500 | 0.5650 | 0.5320 | 0.5450 | 0.5450 | 164,800 |
16 Feb 2024 | 0.5080 | 0.5560 | 0.5080 | 0.5500 | 0.5500 | 112,400 |
15 Feb 2024 | 0.5500 | 0.5500 | 0.5290 | 0.5430 | 0.5430 | 43,700 |
14 Feb 2024 | 0.5400 | 0.5500 | 0.5070 | 0.5500 | 0.5500 | 364,300 |
13 Feb 2024 | 0.5300 | 0.5380 | 0.5200 | 0.5340 | 0.5340 | 83,400 |
12 Feb 2024 | 0.5220 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 79,900 |
09 Feb 2024 | 0.5200 | 0.5470 | 0.5100 | 0.5320 | 0.5320 | 41,900 |
08 Feb 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 11,300 |
07 Feb 2024 | 0.5220 | 0.5340 | 0.5160 | 0.5340 | 0.5340 | 36,100 |
06 Feb 2024 | 0.5100 | 0.5310 | 0.5100 | 0.5300 | 0.5300 | 37,000 |
05 Feb 2024 | 0.5120 | 0.5250 | 0.5110 | 0.5120 | 0.5120 | 23,500 |
02 Feb 2024 | 0.5060 | 0.5490 | 0.4800 | 0.5240 | 0.5240 | 95,500 |
01 Feb 2024 | 0.5130 | 0.5130 | 0.5060 | 0.5090 | 0.5090 | 15,600 |
31 Jan 2024 | 0.4990 | 0.5140 | 0.4990 | 0.5060 | 0.5060 | 88,100 |
30 Jan 2024 | 0.4940 | 0.5130 | 0.4910 | 0.4980 | 0.4980 | 96,900 |
29 Jan 2024 | 0.5200 | 0.5200 | 0.4940 | 0.5100 | 0.5100 | 69,700 |
26 Jan 2024 | 0.5060 | 0.5230 | 0.5060 | 0.5140 | 0.5140 | 35,200 |
25 Jan 2024 | 0.5180 | 0.5300 | 0.4990 | 0.5100 | 0.5100 | 132,400 |
24 Jan 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 53,400 |
23 Jan 2024 | 0.5320 | 0.5450 | 0.5320 | 0.5350 | 0.5350 | 42,200 |
22 Jan 2024 | 0.5330 | 0.5540 | 0.5330 | 0.5420 | 0.5420 | 53,500 |
19 Jan 2024 | 0.5190 | 0.5320 | 0.5000 | 0.5320 | 0.5320 | 195,000 |
18 Jan 2024 | 0.5300 | 0.5300 | 0.5180 | 0.5300 | 0.5300 | 46,500 |
17 Jan 2024 | 0.5190 | 0.5240 | 0.5100 | 0.5150 | 0.5150 | 112,400 |
16 Jan 2024 | 0.5420 | 0.5420 | 0.5080 | 0.5100 | 0.5100 | 143,600 |
12 Jan 2024 | 0.5600 | 0.5620 | 0.5380 | 0.5460 | 0.5460 | 53,400 |
11 Jan 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 74,300 |
10 Jan 2024 | 0.5830 | 0.5880 | 0.5500 | 0.5500 | 0.5500 | 28,300 |
09 Jan 2024 | 0.5460 | 0.5630 | 0.5370 | 0.5600 | 0.5600 | 110,200 |
08 Jan 2024 | 0.5500 | 0.5500 | 0.5340 | 0.5430 | 0.5430 | 70,100 |
05 Jan 2024 | 0.5500 | 0.5540 | 0.5360 | 0.5390 | 0.5390 | 53,300 |
04 Jan 2024 | 0.5540 | 0.5650 | 0.5540 | 0.5570 | 0.5570 | 89,000 |
03 Jan 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5490 | 0.5490 | 47,200 |
02 Jan 2024 | 0.5440 | 0.5700 | 0.5370 | 0.5370 | 0.5370 | 117,900 |
29 Dec 2023 | 0.5500 | 0.5550 | 0.5420 | 0.5460 | 0.5460 | 53,300 |
28 Dec 2023 | 0.5610 | 0.5610 | 0.5500 | 0.5530 | 0.5530 | 31,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |