Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5570 | 0.5570 | 0.5350 | 0.5350 | 0.5350 | 9 |
02 May 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 4 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 24 |
29 Apr 2024 | 0.5780 | 0.5830 | 0.5780 | 0.5830 | 0.5830 | 6 |
26 Apr 2024 | 0.5880 | 0.5880 | 0.5750 | 0.5750 | 0.5750 | 36 |
25 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2 |
24 Apr 2024 | 0.5870 | 0.5870 | 0.5740 | 0.5740 | 0.5740 | 24 |
23 Apr 2024 | 0.5950 | 0.5950 | 0.5780 | 0.5780 | 0.5780 | 194 |
22 Apr 2024 | 0.5880 | 0.5950 | 0.5880 | 0.5950 | 0.5950 | 9 |
19 Apr 2024 | 0.6160 | 0.6160 | 0.5970 | 0.5970 | 0.5970 | 8 |
18 Apr 2024 | 0.5900 | 0.5970 | 0.5900 | 0.5970 | 0.5970 | 17 |
17 Apr 2024 | 0.5500 | 0.5730 | 0.5500 | 0.5730 | 0.5730 | 511 |
16 Apr 2024 | 0.5700 | 0.5900 | 0.5470 | 0.5570 | 0.5570 | 1,552 |
15 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 7 |
12 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2 |
11 Apr 2024 | 0.6280 | 0.6280 | 0.6090 | 0.6100 | 0.6100 | 3,762 |
10 Apr 2024 | 0.6100 | 0.6110 | 0.6100 | 0.6110 | 0.6110 | 4 |
09 Apr 2024 | 0.6190 | 0.6190 | 0.6100 | 0.6100 | 0.6100 | 254 |
08 Apr 2024 | 0.6240 | 0.6260 | 0.6160 | 0.6160 | 0.6160 | 28 |
05 Apr 2024 | 0.6140 | 0.6290 | 0.6120 | 0.6290 | 0.6290 | 112 |
04 Apr 2024 | 0.6300 | 0.6650 | 0.6110 | 0.6200 | 0.6200 | 539 |
03 Apr 2024 | 0.7280 | 0.7280 | 0.7200 | 0.7200 | 0.7200 | 28 |
02 Apr 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7230 | 0.7230 | 144 |
28 Mar 2024 | 0.6750 | 0.6930 | 0.6750 | 0.6890 | 0.6890 | 200 |
27 Mar 2024 | 0.6360 | 0.6570 | 0.6300 | 0.6540 | 0.6540 | 106 |
26 Mar 2024 | 0.6190 | 0.6340 | 0.6190 | 0.6340 | 0.6340 | 216 |
25 Mar 2024 | 0.6450 | 0.6450 | 0.6370 | 0.6370 | 0.6370 | 18 |
22 Mar 2024 | 0.6500 | 0.6580 | 0.6450 | 0.6580 | 0.6580 | 17 |
21 Mar 2024 | 0.6380 | 0.6460 | 0.6380 | 0.6420 | 0.6420 | 1,011 |
20 Mar 2024 | 0.6600 | 0.6600 | 0.6310 | 0.6460 | 0.6460 | 885 |
19 Mar 2024 | 0.6110 | 0.6740 | 0.6110 | 0.6650 | 0.6650 | 104 |
18 Mar 2024 | 0.6160 | 0.6160 | 0.6020 | 0.6020 | 0.6020 | 260 |
15 Mar 2024 | 0.6390 | 0.6390 | 0.6160 | 0.6160 | 0.6160 | 747 |
14 Mar 2024 | 0.5600 | 0.6260 | 0.5600 | 0.6260 | 0.6260 | 197 |
13 Mar 2024 | 0.5390 | 0.5610 | 0.5390 | 0.5560 | 0.5560 | 329 |
12 Mar 2024 | 0.5410 | 0.5530 | 0.5390 | 0.5390 | 0.5390 | 1,141 |
11 Mar 2024 | 0.5680 | 0.5680 | 0.5480 | 0.5480 | 0.5480 | 484 |
08 Mar 2024 | 0.5380 | 0.5790 | 0.5380 | 0.5780 | 0.5780 | 1,026 |
07 Mar 2024 | 0.5600 | 0.5600 | 0.5420 | 0.5420 | 0.5420 | 1,175 |
06 Mar 2024 | 0.5080 | 0.5890 | 0.5080 | 0.5890 | 0.5890 | 2,939 |
05 Mar 2024 | 0.5560 | 0.5570 | 0.5100 | 0.5100 | 0.5100 | 1,549 |
04 Mar 2024 | 0.5690 | 0.5690 | 0.5360 | 0.5570 | 0.5570 | 4,827 |
01 Mar 2024 | 0.5980 | 0.6090 | 0.5640 | 0.5690 | 0.5690 | 1,599 |
29 Feb 2024 | 0.5200 | 0.5960 | 0.5140 | 0.5218 | 0.5218 | 8,843 |
28 Feb 2024 | 0.6470 | 0.6470 | 0.4990 | 0.5590 | 0.5590 | 3,078 |
27 Feb 2024 | 0.6820 | 0.6820 | 0.6480 | 0.6480 | 0.6480 | 1,984 |
26 Feb 2024 | 0.7140 | 0.7140 | 0.6820 | 0.6820 | 0.6820 | 4,918 |
23 Feb 2024 | 0.6960 | 0.7000 | 0.6960 | 0.7000 | 0.7000 | 533 |
22 Feb 2024 | 0.6820 | 0.6950 | 0.6820 | 0.6820 | 0.6820 | 3,199 |
21 Feb 2024 | 0.7340 | 0.7340 | 0.7000 | 0.7000 | 0.7000 | 1,397 |
20 Feb 2024 | 0.7540 | 0.7540 | 0.6410 | 0.7370 | 0.7370 | 2,293 |
19 Feb 2024 | 0.8080 | 0.8080 | 0.7640 | 0.7841 | 0.7841 | 14,428 |
16 Feb 2024 | 0.9300 | 0.9330 | 0.8690 | 0.8690 | 0.8690 | 1,062 |
15 Feb 2024 | 0.8400 | 0.9500 | 0.8400 | 0.9313 | 0.9313 | 25,197 |
14 Feb 2024 | 0.9210 | 0.9620 | 0.8600 | 0.8990 | 0.8990 | 30,677 |
13 Feb 2024 | 0.8690 | 0.9780 | 0.8620 | 0.9228 | 0.9228 | 23,734 |
12 Feb 2024 | 0.8260 | 0.9090 | 0.8020 | 0.8903 | 0.8903 | 11,193 |
09 Feb 2024 | 0.7100 | 0.8331 | 0.7100 | 0.7444 | 0.7444 | 16,279 |
08 Feb 2024 | 0.7150 | 0.7260 | 0.6250 | 0.6678 | 0.6678 | 34,576 |
07 Feb 2024 | 0.8340 | 0.8370 | 0.7220 | 0.7310 | 0.7310 | 2,739 |
06 Feb 2024 | 0.9300 | 0.9330 | 0.7630 | 0.8584 | 0.8584 | 26,238 |
05 Feb 2024 | 0.7950 | 0.9890 | 0.7400 | 0.9281 | 0.9281 | 40,779 |
02 Feb 2024 | 0.6900 | 0.7650 | 0.6510 | 0.7650 | 0.7650 | 1,211 |
01 Feb 2024 | 0.5600 | 0.6790 | 0.5450 | 0.5980 | 0.5980 | 12,653 |
31 Jan 2024 | 0.4500 | 0.5660 | 0.4500 | 0.4822 | 0.4822 | 31,516 |
30 Jan 2024 | 0.4935 | 0.5030 | 0.4600 | 0.4625 | 0.4625 | 8,513 |
29 Jan 2024 | 0.4045 | 0.4875 | 0.4040 | 0.4860 | 0.4860 | 6,431 |
26 Jan 2024 | 0.4285 | 0.4390 | 0.3960 | 0.4060 | 0.4060 | 4,408 |
25 Jan 2024 | 0.3745 | 0.3745 | 0.3720 | 0.3720 | 0.3720 | 2,891 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.3560 | 0.4500 | 0.3560 | 0.4180 | 0.4180 | 48,415 |
19 Jan 2024 | 0.3000 | 0.3390 | 0.3000 | 0.3255 | 0.3255 | 25,692 |
18 Jan 2024 | 0.2785 | 0.2950 | 0.2785 | 0.2950 | 0.2950 | 23,338 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2875 | 0.2875 | 4,811 |
09 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 19,706 |
08 Jan 2024 | 0.2820 | 0.2870 | 0.2820 | 0.2870 | 0.2870 | 3,743 |
05 Jan 2024 | 0.2950 | 0.2980 | 0.2950 | 0.2980 | 0.2980 | 8,370 |
04 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 8,476 |
03 Jan 2024 | 0.2890 | 0.2890 | 0.2880 | 0.2880 | 0.2880 | 1,368 |
02 Jan 2024 | 0.3070 | 0.3070 | 0.2880 | 0.2900 | 0.2900 | 22,083 |
29 Dec 2023 | 0.2940 | 0.3175 | 0.2940 | 0.3090 | 0.3090 | 17,230 |
28 Dec 2023 | 0.3200 | 0.3340 | 0.2920 | 0.2930 | 0.2930 | 31,563 |
27 Dec 2023 | 0.2725 | 0.3050 | 0.2720 | 0.3050 | 0.3050 | 8,768 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 0.2745 | 0.2900 | 0.2590 | 0.2650 | 0.2650 | 75,828 |
19 Dec 2023 | 0.2560 | 0.2560 | 0.2460 | 0.2500 | 0.2500 | 8,875 |
18 Dec 2023 | 0.2700 | 0.2720 | 0.2660 | 0.2660 | 0.2660 | 17,712 |
15 Dec 2023 | 0.2570 | 0.2650 | 0.2570 | 0.2650 | 0.2650 | 4,526 |
14 Dec 2023 | 0.2490 | 0.2565 | 0.2490 | 0.2565 | 0.2565 | 14,272 |
13 Dec 2023 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 80 |
12 Dec 2023 | 0.2660 | 0.2660 | 0.2610 | 0.2610 | 0.2610 | 6,936 |
11 Dec 2023 | 0.2760 | 0.2825 | 0.2655 | 0.2695 | 0.2695 | 12,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |