Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5700 | 0.5730 | 0.5600 | 0.5600 | 0.5600 | 484,151 |
09 May 2024 | 0.5640 | 0.5750 | 0.5640 | 0.5730 | 0.5730 | 1,006,182 |
08 May 2024 | 0.5730 | 0.5730 | 0.5590 | 0.5700 | 0.5700 | 1,927,037 |
07 May 2024 | 0.5640 | 0.5740 | 0.5610 | 0.5690 | 0.5690 | 2,031,663 |
06 May 2024 | 0.5660 | 0.5670 | 0.5600 | 0.5620 | 0.5620 | 516,815 |
03 May 2024 | 0.5690 | 0.5690 | 0.5620 | 0.5630 | 0.5630 | 394,092 |
02 May 2024 | 0.5600 | 0.5660 | 0.5540 | 0.5660 | 0.5660 | 712,451 |
30 Apr 2024 | 0.5700 | 0.5700 | 0.5590 | 0.5600 | 0.5600 | 811,494 |
29 Apr 2024 | 0.5690 | 0.5710 | 0.5660 | 0.5700 | 0.5700 | 940,585 |
26 Apr 2024 | 0.5720 | 0.5720 | 0.5600 | 0.5650 | 0.5650 | 417,630 |
25 Apr 2024 | 0.5700 | 0.5700 | 0.5520 | 0.5590 | 0.5590 | 1,496,757 |
24 Apr 2024 | 0.5690 | 0.5720 | 0.5660 | 0.5660 | 0.5660 | 418,334 |
23 Apr 2024 | 0.5700 | 0.5720 | 0.5660 | 0.5670 | 0.5670 | 514,956 |
22 Apr 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5630 | 0.5630 | 1,055,061 |
19 Apr 2024 | 0.5800 | 0.5800 | 0.5730 | 0.5760 | 0.5760 | 754,101 |
18 Apr 2024 | 0.5650 | 0.5840 | 0.5650 | 0.5820 | 0.5820 | 2,569,908 |
17 Apr 2024 | 0.5620 | 0.5720 | 0.5620 | 0.5650 | 0.5650 | 2,327,099 |
16 Apr 2024 | 0.5680 | 0.5720 | 0.5570 | 0.5720 | 0.5720 | 1,760,726 |
15 Apr 2024 | 0.5590 | 0.5760 | 0.5590 | 0.5730 | 0.5730 | 1,467,125 |
12 Apr 2024 | 0.5580 | 0.5650 | 0.5530 | 0.5590 | 0.5590 | 1,833,353 |
11 Apr 2024 | 0.5520 | 0.5570 | 0.5490 | 0.5560 | 0.5560 | 1,127,548 |
10 Apr 2024 | 0.5410 | 0.5520 | 0.5380 | 0.5520 | 0.5520 | 1,585,798 |
09 Apr 2024 | 0.5410 | 0.5590 | 0.5350 | 0.5400 | 0.5400 | 4,950,023 |
08 Apr 2024 | 0.5370 | 0.5450 | 0.5350 | 0.5430 | 0.5430 | 1,162,219 |
05 Apr 2024 | 0.5360 | 0.5390 | 0.5330 | 0.5360 | 0.5360 | 538,464 |
04 Apr 2024 | 0.5440 | 0.5440 | 0.5350 | 0.5390 | 0.5390 | 276,166 |
03 Apr 2024 | 0.5400 | 0.5420 | 0.5360 | 0.5360 | 0.5360 | 902,007 |
02 Apr 2024 | 0.5380 | 0.5430 | 0.5310 | 0.5330 | 0.5330 | 529,301 |
28 Mar 2024 | 0.5400 | 0.5440 | 0.5360 | 0.5360 | 0.5360 | 960,942 |
27 Mar 2024 | 0.5470 | 0.5480 | 0.5380 | 0.5380 | 0.5380 | 444,126 |
26 Mar 2024 | 0.5490 | 0.5500 | 0.5440 | 0.5450 | 0.5450 | 875,937 |
25 Mar 2024 | 0.5460 | 0.5520 | 0.5420 | 0.5490 | 0.5490 | 2,111,601 |
22 Mar 2024 | 0.5300 | 0.5430 | 0.5300 | 0.5410 | 0.5410 | 1,103,954 |
21 Mar 2024 | 0.5290 | 0.5310 | 0.5270 | 0.5310 | 0.5310 | 1,030,168 |
20 Mar 2024 | 0.5300 | 0.5310 | 0.5230 | 0.5280 | 0.5280 | 1,178,344 |
19 Mar 2024 | 0.5350 | 0.5380 | 0.5270 | 0.5300 | 0.5300 | 699,524 |
18 Mar 2024 | 0.5340 | 0.5370 | 0.5300 | 0.5350 | 0.5350 | 1,267,013 |
15 Mar 2024 | 0.5300 | 0.5370 | 0.5290 | 0.5310 | 0.5310 | 670,771 |
14 Mar 2024 | 0.5330 | 0.5360 | 0.5230 | 0.5270 | 0.5270 | 1,975,184 |
13 Mar 2024 | 0.5430 | 0.5430 | 0.5270 | 0.5290 | 0.5290 | 1,239,105 |
12 Mar 2024 | 0.5200 | 0.5420 | 0.5200 | 0.5390 | 0.5390 | 3,076,014 |
11 Mar 2024 | 0.5160 | 0.5320 | 0.5000 | 0.5180 | 0.5180 | 1,911,680 |
08 Mar 2024 | 0.5150 | 0.5240 | 0.5130 | 0.5160 | 0.5160 | 1,011,702 |
07 Mar 2024 | 0.5110 | 0.5220 | 0.5100 | 0.5170 | 0.5170 | 806,390 |
06 Mar 2024 | 0.5150 | 0.5240 | 0.5140 | 0.5150 | 0.5150 | 656,781 |
05 Mar 2024 | 0.5260 | 0.5330 | 0.5150 | 0.5180 | 0.5180 | 2,061,078 |
04 Mar 2024 | 0.5480 | 0.5480 | 0.5350 | 0.5360 | 0.5360 | 2,336,937 |
01 Mar 2024 | 0.5440 | 0.5570 | 0.5360 | 0.5430 | 0.5430 | 3,488,909 |
29 Feb 2024 | 0.5350 | 0.5480 | 0.5240 | 0.5430 | 0.5430 | 3,172,963 |
28 Feb 2024 | 0.5220 | 0.5360 | 0.5210 | 0.5350 | 0.5350 | 3,966,341 |
27 Feb 2024 | 0.5190 | 0.5280 | 0.5150 | 0.5250 | 0.5250 | 3,960,909 |
26 Feb 2024 | 0.5000 | 0.5330 | 0.4975 | 0.5190 | 0.5190 | 16,236,367 |
23 Feb 2024 | 0.4745 | 0.4780 | 0.4665 | 0.4775 | 0.4775 | 2,257,100 |
22 Feb 2024 | 0.4550 | 0.4735 | 0.4495 | 0.4700 | 0.4700 | 4,773,595 |
21 Feb 2024 | 0.4470 | 0.4575 | 0.4470 | 0.4495 | 0.4495 | 2,471,124 |
20 Feb 2024 | 0.4490 | 0.4545 | 0.4465 | 0.4475 | 0.4475 | 990,816 |
19 Feb 2024 | 0.4465 | 0.4530 | 0.4465 | 0.4500 | 0.4500 | 585,756 |
16 Feb 2024 | 0.4415 | 0.4500 | 0.4400 | 0.4490 | 0.4490 | 662,805 |
15 Feb 2024 | 0.4470 | 0.4525 | 0.4240 | 0.4425 | 0.4425 | 1,160,882 |
14 Feb 2024 | 0.4410 | 0.4520 | 0.4410 | 0.4495 | 0.4495 | 1,919,735 |
13 Feb 2024 | 0.4295 | 0.4500 | 0.4285 | 0.4485 | 0.4485 | 2,857,845 |
12 Feb 2024 | 0.4225 | 0.4295 | 0.4220 | 0.4295 | 0.4295 | 1,229,825 |
09 Feb 2024 | 0.4260 | 0.4265 | 0.4220 | 0.4260 | 0.4260 | 1,138,074 |
08 Feb 2024 | 0.4210 | 0.4290 | 0.4200 | 0.4200 | 0.4200 | 1,541,941 |
07 Feb 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.4260 | 928,686 |
06 Feb 2024 | 0.4230 | 0.4230 | 0.4220 | 0.4220 | 0.4220 | 327,087 |
05 Feb 2024 | 0.4295 | 0.4295 | 0.4220 | 0.4220 | 0.4220 | 819,890 |
02 Feb 2024 | 0.4285 | 0.4295 | 0.4240 | 0.4255 | 0.4255 | 391,783 |
01 Feb 2024 | 0.4210 | 0.4270 | 0.4210 | 0.4260 | 0.4260 | 154,031 |
31 Jan 2024 | 0.4245 | 0.4270 | 0.4215 | 0.4250 | 0.4250 | 484,769 |
30 Jan 2024 | 0.4220 | 0.4290 | 0.4220 | 0.4275 | 0.4275 | 720,544 |
29 Jan 2024 | 0.4220 | 0.4245 | 0.4060 | 0.4220 | 0.4220 | 1,163,191 |
26 Jan 2024 | 0.4200 | 0.4240 | 0.4185 | 0.4225 | 0.4225 | 235,378 |
25 Jan 2024 | 0.4255 | 0.4260 | 0.4210 | 0.4210 | 0.4210 | 315,347 |
24 Jan 2024 | 0.4210 | 0.4275 | 0.4210 | 0.4240 | 0.4240 | 153,873 |
23 Jan 2024 | 0.4225 | 0.4300 | 0.4210 | 0.4280 | 0.4280 | 441,058 |
22 Jan 2024 | 0.4200 | 0.4250 | 0.4190 | 0.4250 | 0.4250 | 173,616 |
19 Jan 2024 | 0.4205 | 0.4225 | 0.4185 | 0.4225 | 0.4225 | 137,395 |
18 Jan 2024 | 0.4200 | 0.4265 | 0.4190 | 0.4245 | 0.4245 | 845,172 |
17 Jan 2024 | 0.4160 | 0.4225 | 0.4160 | 0.4200 | 0.4200 | 591,599 |
16 Jan 2024 | 0.4290 | 0.4290 | 0.4160 | 0.4235 | 0.4235 | 1,089,404 |
15 Jan 2024 | 0.4225 | 0.4225 | 0.4080 | 0.4170 | 0.4170 | 779,262 |
12 Jan 2024 | 0.4285 | 0.4300 | 0.4210 | 0.4245 | 0.4245 | 869,193 |
11 Jan 2024 | 0.4250 | 0.4295 | 0.4230 | 0.4255 | 0.4255 | 257,431 |
10 Jan 2024 | 0.4220 | 0.4255 | 0.4175 | 0.4195 | 0.4195 | 198,307 |
09 Jan 2024 | 0.4290 | 0.4290 | 0.4170 | 0.4245 | 0.4245 | 430,795 |
08 Jan 2024 | 0.4220 | 0.4295 | 0.4205 | 0.4280 | 0.4280 | 203,334 |
05 Jan 2024 | 0.4155 | 0.4270 | 0.4155 | 0.4220 | 0.4220 | 160,562 |
04 Jan 2024 | 0.4205 | 0.4270 | 0.4175 | 0.4260 | 0.4260 | 363,533 |
03 Jan 2024 | 0.4370 | 0.4370 | 0.4190 | 0.4220 | 0.4220 | 686,867 |
02 Jan 2024 | 0.4300 | 0.4375 | 0.4245 | 0.4345 | 0.4345 | 1,115,201 |
29 Dec 2023 | 0.4325 | 0.4370 | 0.4285 | 0.4305 | 0.4305 | 490,192 |
28 Dec 2023 | 0.4235 | 0.4320 | 0.4235 | 0.4285 | 0.4285 | 351,078 |
27 Dec 2023 | 0.4240 | 0.4280 | 0.4230 | 0.4250 | 0.4250 | 319,687 |
22 Dec 2023 | 0.4275 | 0.4295 | 0.4235 | 0.4265 | 0.4265 | 303,543 |
21 Dec 2023 | 0.4205 | 0.4310 | 0.4190 | 0.4280 | 0.4280 | 382,690 |
20 Dec 2023 | 0.4300 | 0.4300 | 0.4225 | 0.4250 | 0.4250 | 249,590 |
19 Dec 2023 | 0.4200 | 0.4295 | 0.4200 | 0.4295 | 0.4295 | 232,690 |
18 Dec 2023 | 0.4250 | 0.4295 | 0.4190 | 0.4200 | 0.4200 | 536,290 |
15 Dec 2023 | 0.4345 | 0.4370 | 0.4250 | 0.4300 | 0.4300 | 1,434,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |