Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4050 | 0.4075 | 0.3975 | 0.3975 | 0.3975 | 2,582,378 |
02 May 2024 | 0.3960 | 0.4103 | 0.3911 | 0.4043 | 0.4043 | 3,337,231 |
30 Apr 2024 | 0.4060 | 0.4120 | 0.3968 | 0.3968 | 0.3968 | 4,523,453 |
29 Apr 2024 | 0.4100 | 0.4145 | 0.4061 | 0.4061 | 0.4061 | 2,813,948 |
26 Apr 2024 | 0.4167 | 0.4208 | 0.4067 | 0.4076 | 0.4076 | 3,804,665 |
25 Apr 2024 | 0.4200 | 0.4200 | 0.4012 | 0.4121 | 0.4121 | 5,460,073 |
24 Apr 2024 | 0.4388 | 0.4388 | 0.4205 | 0.4205 | 0.4205 | 3,976,973 |
23 Apr 2024 | 0.4443 | 0.4460 | 0.4342 | 0.4387 | 0.4387 | 1,931,250 |
22 Apr 2024 | 0.4300 | 0.4423 | 0.4255 | 0.4411 | 0.4411 | 4,284,236 |
19 Apr 2024 | 0.4323 | 0.4378 | 0.4221 | 0.4269 | 0.4269 | 3,550,181 |
18 Apr 2024 | 0.4350 | 0.4404 | 0.4253 | 0.4374 | 0.4374 | 3,230,654 |
17 Apr 2024 | 0.4200 | 0.4400 | 0.4198 | 0.4300 | 0.4300 | 5,981,071 |
16 Apr 2024 | 0.4280 | 0.4359 | 0.4133 | 0.4171 | 0.4171 | 7,945,190 |
15 Apr 2024 | 0.4360 | 0.4540 | 0.4310 | 0.4377 | 0.4377 | 4,301,342 |
12 Apr 2024 | 0.4716 | 0.4775 | 0.4326 | 0.4358 | 0.4358 | 7,886,069 |
11 Apr 2024 | 0.4600 | 0.4960 | 0.4556 | 0.4601 | 0.4601 | 14,075,362 |
10 Apr 2024 | 0.4285 | 0.4550 | 0.4274 | 0.4540 | 0.4540 | 13,432,936 |
09 Apr 2024 | 0.4131 | 0.4330 | 0.4131 | 0.4218 | 0.4218 | 6,048,466 |
08 Apr 2024 | 0.4000 | 0.4224 | 0.3980 | 0.4129 | 0.4129 | 8,017,005 |
05 Apr 2024 | 0.4018 | 0.4058 | 0.3980 | 0.4000 | 0.4000 | 2,777,400 |
04 Apr 2024 | 0.4192 | 0.4219 | 0.4073 | 0.4080 | 0.4080 | 3,672,553 |
03 Apr 2024 | 0.4059 | 0.4198 | 0.3968 | 0.4198 | 0.4198 | 5,685,901 |
02 Apr 2024 | 0.4040 | 0.4166 | 0.4020 | 0.4030 | 0.4030 | 5,307,700 |
28 Mar 2024 | 0.3900 | 0.4072 | 0.3850 | 0.4018 | 0.4018 | 5,773,460 |
27 Mar 2024 | 0.3985 | 0.4001 | 0.3865 | 0.3865 | 0.3865 | 5,211,959 |
26 Mar 2024 | 0.4038 | 0.4080 | 0.3964 | 0.4004 | 0.4004 | 2,819,634 |
25 Mar 2024 | 0.3869 | 0.4056 | 0.3832 | 0.4038 | 0.4038 | 5,796,621 |
22 Mar 2024 | 0.3874 | 0.3950 | 0.3826 | 0.3880 | 0.3880 | 7,329,838 |
21 Mar 2024 | 0.3928 | 0.3966 | 0.3823 | 0.3923 | 0.3923 | 6,567,952 |
20 Mar 2024 | 0.3777 | 0.3910 | 0.3690 | 0.3820 | 0.3820 | 9,706,234 |
19 Mar 2024 | 0.4172 | 0.4350 | 0.3612 | 0.3795 | 0.3795 | 26,718,984 |
18 Mar 2024 | 0.4331 | 0.4450 | 0.4290 | 0.4359 | 0.4359 | 5,761,358 |
15 Mar 2024 | 0.4230 | 0.4379 | 0.4183 | 0.4298 | 0.4298 | 9,113,233 |
14 Mar 2024 | 0.4220 | 0.4273 | 0.4148 | 0.4202 | 0.4202 | 3,432,997 |
13 Mar 2024 | 0.4194 | 0.4220 | 0.4110 | 0.4195 | 0.4195 | 3,969,525 |
12 Mar 2024 | 0.4097 | 0.4267 | 0.4037 | 0.4193 | 0.4193 | 5,641,033 |
11 Mar 2024 | 0.4217 | 0.4300 | 0.3990 | 0.4050 | 0.4050 | 7,903,769 |
08 Mar 2024 | 0.4466 | 0.4499 | 0.4245 | 0.4245 | 0.4245 | 8,418,679 |
07 Mar 2024 | 0.3902 | 0.4568 | 0.3804 | 0.4464 | 0.4464 | 18,228,867 |
06 Mar 2024 | 0.4300 | 0.4435 | 0.4272 | 0.4319 | 0.4319 | 8,764,681 |
05 Mar 2024 | 0.4258 | 0.4310 | 0.4102 | 0.4279 | 0.4279 | 6,312,063 |
04 Mar 2024 | 0.4200 | 0.4333 | 0.4089 | 0.4306 | 0.4306 | 8,679,421 |
01 Mar 2024 | 0.3935 | 0.4157 | 0.3889 | 0.4143 | 0.4143 | 11,206,647 |
29 Feb 2024 | 0.3883 | 0.3936 | 0.3767 | 0.3920 | 0.3920 | 36,394,076 |
28 Feb 2024 | 0.4048 | 0.4048 | 0.3879 | 0.3884 | 0.3884 | 6,183,085 |
27 Feb 2024 | 0.3973 | 0.4050 | 0.3904 | 0.3984 | 0.3984 | 6,199,836 |
26 Feb 2024 | 0.3893 | 0.3967 | 0.3816 | 0.3964 | 0.3964 | 5,907,908 |
23 Feb 2024 | 0.4000 | 0.4020 | 0.3852 | 0.3957 | 0.3957 | 5,921,117 |
22 Feb 2024 | 0.3870 | 0.4080 | 0.3824 | 0.3963 | 0.3963 | 16,237,810 |
21 Feb 2024 | 0.3751 | 0.3849 | 0.3706 | 0.3805 | 0.3805 | 5,951,509 |
20 Feb 2024 | 0.3870 | 0.3870 | 0.3656 | 0.3756 | 0.3756 | 9,430,258 |
19 Feb 2024 | 0.3998 | 0.4057 | 0.3865 | 0.3865 | 0.3865 | 5,989,314 |
16 Feb 2024 | 0.3971 | 0.4103 | 0.3960 | 0.3987 | 0.3987 | 10,658,166 |
15 Feb 2024 | 0.3917 | 0.3980 | 0.3824 | 0.3928 | 0.3928 | 6,512,741 |
14 Feb 2024 | 0.3856 | 0.3920 | 0.3787 | 0.3907 | 0.3907 | 7,682,410 |
13 Feb 2024 | 0.4076 | 0.4080 | 0.3854 | 0.3854 | 0.3854 | 9,027,949 |
12 Feb 2024 | 0.4010 | 0.4117 | 0.3991 | 0.4095 | 0.4095 | 5,794,012 |
09 Feb 2024 | 0.4054 | 0.4093 | 0.3960 | 0.3990 | 0.3990 | 7,916,210 |
08 Feb 2024 | 0.4150 | 0.4194 | 0.4079 | 0.4079 | 0.4079 | 7,074,278 |
07 Feb 2024 | 0.4300 | 0.4319 | 0.4155 | 0.4155 | 0.4155 | 4,646,313 |
06 Feb 2024 | 0.4235 | 0.4332 | 0.4203 | 0.4291 | 0.4291 | 6,811,436 |
05 Feb 2024 | 0.4179 | 0.4263 | 0.4052 | 0.4188 | 0.4188 | 11,227,247 |
02 Feb 2024 | 0.4300 | 0.4394 | 0.4206 | 0.4206 | 0.4206 | 6,776,687 |
01 Feb 2024 | 0.4399 | 0.4448 | 0.4270 | 0.4286 | 0.4286 | 12,162,199 |
31 Jan 2024 | 0.4491 | 0.4525 | 0.4425 | 0.4481 | 0.4481 | 8,283,735 |
30 Jan 2024 | 0.4678 | 0.4684 | 0.4404 | 0.4442 | 0.4442 | 11,518,732 |
29 Jan 2024 | 0.4676 | 0.4778 | 0.4640 | 0.4720 | 0.4720 | 7,536,378 |
26 Jan 2024 | 0.4704 | 0.4708 | 0.4594 | 0.4632 | 0.4632 | 5,921,574 |
25 Jan 2024 | 0.4780 | 0.4785 | 0.4675 | 0.4675 | 0.4675 | 8,752,138 |
24 Jan 2024 | 0.4630 | 0.4800 | 0.4589 | 0.4775 | 0.4775 | 12,477,435 |
23 Jan 2024 | 0.4586 | 0.4660 | 0.4490 | 0.4596 | 0.4596 | 8,101,386 |
22 Jan 2024 | 0.4489 | 0.4651 | 0.4436 | 0.4605 | 0.4605 | 11,795,696 |
19 Jan 2024 | 0.4540 | 0.4730 | 0.4440 | 0.4443 | 0.4443 | 15,590,702 |
18 Jan 2024 | 0.4574 | 0.4590 | 0.4334 | 0.4436 | 0.4436 | 18,027,603 |
17 Jan 2024 | 0.4840 | 0.4840 | 0.4179 | 0.4546 | 0.4546 | 49,450,456 |
16 Jan 2024 | 0.5100 | 0.5168 | 0.5022 | 0.5048 | 0.5048 | 8,612,089 |
15 Jan 2024 | 0.5274 | 0.5284 | 0.5102 | 0.5108 | 0.5108 | 11,518,138 |
12 Jan 2024 | 0.5460 | 0.5690 | 0.5296 | 0.5348 | 0.5348 | 19,483,371 |
11 Jan 2024 | 0.5410 | 0.5556 | 0.5310 | 0.5390 | 0.5390 | 9,855,431 |
10 Jan 2024 | 0.5500 | 0.5520 | 0.5290 | 0.5338 | 0.5338 | 16,166,386 |
09 Jan 2024 | 0.5822 | 0.5864 | 0.5408 | 0.5408 | 0.5408 | 18,446,285 |
08 Jan 2024 | 0.5874 | 0.5892 | 0.5738 | 0.5812 | 0.5812 | 5,316,787 |
05 Jan 2024 | 0.5998 | 0.5998 | 0.5840 | 0.5922 | 0.5922 | 4,146,233 |
04 Jan 2024 | 0.6010 | 0.6108 | 0.5960 | 0.5998 | 0.5998 | 5,025,034 |
03 Jan 2024 | 0.5992 | 0.5994 | 0.5788 | 0.5976 | 0.5976 | 6,486,323 |
02 Jan 2024 | 0.6050 | 0.6164 | 0.5994 | 0.6030 | 0.6030 | 5,956,738 |
29 Dec 2023 | 0.5968 | 0.6038 | 0.5916 | 0.5980 | 0.5980 | 4,489,096 |
28 Dec 2023 | 0.6050 | 0.6074 | 0.5964 | 0.5978 | 0.5978 | 4,916,193 |
27 Dec 2023 | 0.5900 | 0.6220 | 0.5900 | 0.6056 | 0.6056 | 9,282,656 |
22 Dec 2023 | 0.6026 | 0.6050 | 0.5814 | 0.5854 | 0.5854 | 13,572,702 |
21 Dec 2023 | 0.5976 | 0.6026 | 0.5850 | 0.6014 | 0.6014 | 7,847,528 |
20 Dec 2023 | 0.6048 | 0.6160 | 0.6004 | 0.6034 | 0.6034 | 7,998,290 |
19 Dec 2023 | 0.5984 | 0.6062 | 0.5900 | 0.6020 | 0.6020 | 6,535,662 |
18 Dec 2023 | 0.5942 | 0.6114 | 0.5910 | 0.6034 | 0.6034 | 6,708,064 |
15 Dec 2023 | 0.6012 | 0.6062 | 0.5866 | 0.5942 | 0.5942 | 7,743,196 |
14 Dec 2023 | 0.5676 | 0.6154 | 0.5672 | 0.5960 | 0.5960 | 22,552,109 |
13 Dec 2023 | 0.5666 | 0.5690 | 0.5502 | 0.5562 | 0.5562 | 9,493,682 |
12 Dec 2023 | 0.5714 | 0.5750 | 0.5502 | 0.5502 | 0.5502 | 9,807,279 |
11 Dec 2023 | 0.5950 | 0.6016 | 0.5722 | 0.5742 | 0.5742 | 9,986,503 |
08 Dec 2023 | 0.5704 | 0.5894 | 0.5642 | 0.5880 | 0.5880 | 13,664,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |