Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.4081 | 0.4265 | 0.4080 | 0.4240 | 0.4240 | 55,684 |
03 May 2024 | 0.4033 | 0.4040 | 0.3981 | 0.3989 | 0.3989 | 36,695 |
02 May 2024 | 0.4000 | 0.4054 | 0.4054 | 0.4033 | 0.4033 | 102,457 |
01 May 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
30 Apr 2024 | 0.4060 | 0.4087 | 0.3991 | 0.3998 | 0.3998 | 174,594 |
29 Apr 2024 | 0.4110 | 0.4118 | 0.4000 | 0.4076 | 0.4076 | 171,335 |
26 Apr 2024 | 0.4139 | 0.4200 | 0.4069 | 0.4096 | 0.4096 | 822,731 |
25 Apr 2024 | 0.4371 | 0.4196 | 0.4013 | 0.4117 | 0.4117 | 632,396 |
24 Apr 2024 | 0.4336 | 0.4414 | 0.4205 | 0.4228 | 0.4228 | 582,284 |
23 Apr 2024 | 0.4430 | 0.4414 | 0.4361 | 0.4394 | 0.4394 | 341,515 |
22 Apr 2024 | 0.4300 | 0.4411 | 0.4305 | 0.4388 | 0.4388 | 886,460 |
19 Apr 2024 | 0.4371 | 0.4361 | 0.4240 | 0.4279 | 0.4279 | 680,361 |
18 Apr 2024 | 0.4331 | 0.4380 | 0.4295 | 0.4369 | 0.4369 | 722,428 |
17 Apr 2024 | 0.4300 | 0.4380 | 0.4261 | 0.4305 | 0.4305 | 513,256 |
16 Apr 2024 | 0.4336 | 0.4340 | 0.4170 | 0.4157 | 0.4157 | 1,290,869 |
15 Apr 2024 | 0.4475 | 0.4539 | 0.4345 | 0.4396 | 0.4396 | 1,453,980 |
12 Apr 2024 | 0.4740 | 0.4738 | 0.4358 | 0.4354 | 0.4354 | 1,461,027 |
11 Apr 2024 | 0.4595 | 0.4900 | 0.4564 | 0.4624 | 0.4624 | 2,739,535 |
10 Apr 2024 | 0.4275 | 0.4541 | 0.4275 | 0.4528 | 0.4528 | 2,824,066 |
09 Apr 2024 | 0.4163 | 0.4310 | 0.4160 | 0.4234 | 0.4234 | 1,169,681 |
08 Apr 2024 | 0.4107 | 0.4192 | 0.4009 | 0.4141 | 0.4141 | 2,518,511 |
05 Apr 2024 | 0.4027 | 0.4056 | 0.3993 | 0.4017 | 0.4017 | 126,739 |
04 Apr 2024 | 0.4180 | 0.4126 | 0.4080 | 0.4076 | 0.4076 | 451,021 |
03 Apr 2024 | 0.4062 | 0.4198 | 0.3975 | 0.4187 | 0.4187 | 740,457 |
02 Apr 2024 | 0.4022 | 0.4141 | 0.4030 | 0.4070 | 0.4070 | 1,898,819 |
28 Mar 2024 | 0.3990 | 0.4059 | 0.3900 | 0.4008 | 0.4008 | 1,243,274 |
27 Mar 2024 | 0.4017 | 0.4015 | 0.3864 | 0.3884 | 0.3884 | 876,600 |
26 Mar 2024 | 0.4071 | 0.4063 | 0.3981 | 0.4035 | 0.4035 | 1,027,245 |
25 Mar 2024 | 0.3864 | 0.4037 | 0.3840 | 0.4020 | 0.4020 | 1,445,354 |
22 Mar 2024 | 0.3925 | 0.3938 | 0.3862 | 0.3886 | 0.3886 | 1,432,542 |
21 Mar 2024 | 0.3911 | 0.3928 | 0.3800 | 0.3931 | 0.3931 | 1,256,367 |
20 Mar 2024 | 0.3774 | 0.3891 | 0.3718 | 0.3846 | 0.3846 | 1,205,369 |
19 Mar 2024 | 0.4318 | 0.4161 | 0.3679 | 0.3805 | 0.3805 | 2,072,890 |
18 Mar 2024 | 0.4300 | 0.4442 | 0.4272 | 0.4365 | 0.4365 | 927,625 |
15 Mar 2024 | 0.4216 | 0.4378 | 0.4202 | 0.4323 | 0.4323 | 1,033,460 |
14 Mar 2024 | 0.4216 | 0.4273 | 0.4166 | 0.4214 | 0.4214 | 876,627 |
13 Mar 2024 | 0.4200 | 0.4200 | 0.4144 | 0.4191 | 0.4191 | 1,033,034 |
12 Mar 2024 | 0.4096 | 0.4267 | 0.4066 | 0.4199 | 0.4199 | 1,168,068 |
11 Mar 2024 | 0.4351 | 0.4218 | 0.3995 | 0.4069 | 0.4069 | 955,102 |
08 Mar 2024 | 0.4448 | 0.4491 | 0.4245 | 0.4270 | 0.4270 | 1,204,476 |
07 Mar 2024 | 0.3975 | 0.4537 | 0.3810 | 0.4417 | 0.4417 | 3,503,177 |
06 Mar 2024 | 0.4320 | 0.4385 | 0.4280 | 0.4311 | 0.4311 | 2,122,316 |
05 Mar 2024 | 0.4274 | 0.4332 | 0.4087 | 0.4259 | 0.4259 | 1,214,221 |
04 Mar 2024 | 0.4200 | 0.4329 | 0.4086 | 0.4280 | 0.4280 | 1,609,881 |
01 Mar 2024 | 0.3945 | 0.4151 | 0.3890 | 0.4120 | 0.4120 | 2,452,437 |
29 Feb 2024 | 0.3881 | 0.3927 | 0.3790 | 0.3917 | 0.3917 | 14,807,428 |
28 Feb 2024 | 0.4048 | 0.4022 | 0.3879 | 0.3907 | 0.3907 | 850,988 |
27 Feb 2024 | 0.3945 | 0.4036 | 0.3916 | 0.3997 | 0.3997 | 1,139,245 |
26 Feb 2024 | 0.3975 | 0.3964 | 0.3835 | 0.3968 | 0.3968 | 1,648,250 |
23 Feb 2024 | 0.4000 | 0.3997 | 0.3861 | 0.3965 | 0.3965 | 2,703,642 |
22 Feb 2024 | 0.3851 | 0.4069 | 0.3835 | 0.3970 | 0.3970 | 2,686,404 |
21 Feb 2024 | 0.3658 | 0.3839 | 0.3707 | 0.3796 | 0.3796 | 1,204,972 |
20 Feb 2024 | 0.3980 | 0.3799 | 0.3687 | 0.3765 | 0.3765 | 1,405,241 |
19 Feb 2024 | 0.4015 | 0.4056 | 0.3865 | 0.3895 | 0.3895 | 950,868 |
16 Feb 2024 | 0.3960 | 0.4068 | 0.3987 | 0.4006 | 0.4006 | 1,402,804 |
15 Feb 2024 | 0.3920 | 0.3963 | 0.3836 | 0.3904 | 0.3904 | 1,455,692 |
14 Feb 2024 | 0.3860 | 0.3907 | 0.3815 | 0.3889 | 0.3889 | 1,697,497 |
13 Feb 2024 | 0.4042 | 0.4048 | 0.3854 | 0.3876 | 0.3876 | 1,645,467 |
12 Feb 2024 | 0.4011 | 0.4107 | 0.4026 | 0.4079 | 0.4079 | 1,323,523 |
09 Feb 2024 | 0.4066 | 0.4056 | 0.3961 | 0.4007 | 0.4007 | 1,484,178 |
08 Feb 2024 | 0.4185 | 0.4168 | 0.4079 | 0.4087 | 0.4087 | 1,903,796 |
07 Feb 2024 | 0.4342 | 0.4297 | 0.4155 | 0.4178 | 0.4178 | 900,405 |
06 Feb 2024 | 0.4200 | 0.4321 | 0.4236 | 0.4293 | 0.4293 | 1,006,599 |
05 Feb 2024 | 0.4191 | 0.4267 | 0.4111 | 0.4157 | 0.4157 | 2,540,664 |
02 Feb 2024 | 0.4300 | 0.4375 | 0.4206 | 0.4222 | 0.4222 | 1,856,562 |
01 Feb 2024 | 0.4460 | 0.4403 | 0.4277 | 0.4266 | 0.4266 | 1,616,031 |
31 Jan 2024 | 0.4500 | 0.4508 | 0.4429 | 0.4505 | 0.4505 | 1,224,624 |
30 Jan 2024 | 0.4678 | 0.4749 | 0.4410 | 0.4451 | 0.4451 | 3,004,059 |
29 Jan 2024 | 0.4658 | 0.4723 | 0.4661 | 0.4705 | 0.4705 | 1,420,475 |
26 Jan 2024 | 0.4665 | 0.4733 | 0.4597 | 0.4598 | 0.4598 | 1,786,704 |
25 Jan 2024 | 0.4800 | 0.4809 | 0.4675 | 0.4694 | 0.4694 | 1,127,531 |
24 Jan 2024 | 0.4611 | 0.4789 | 0.4490 | 0.4757 | 0.4757 | 1,972,393 |
23 Jan 2024 | 0.4575 | 0.4650 | 0.4499 | 0.4581 | 0.4581 | 1,133,135 |
22 Jan 2024 | 0.4442 | 0.4636 | 0.4484 | 0.4573 | 0.4573 | 2,139,320 |
19 Jan 2024 | 0.4570 | 0.4718 | 0.4443 | 0.4462 | 0.4462 | 2,967,546 |
18 Jan 2024 | 0.4557 | 0.4577 | 0.4346 | 0.4433 | 0.4433 | 3,456,683 |
17 Jan 2024 | 0.4882 | 0.4872 | 0.4123 | 0.4588 | 0.4588 | 8,019,663 |
16 Jan 2024 | 0.5099 | 0.5162 | 0.5028 | 0.5033 | 0.5033 | 2,488,884 |
15 Jan 2024 | 0.5220 | 0.5416 | 0.5106 | 0.5117 | 0.5117 | 2,337,491 |
12 Jan 2024 | 0.5461 | 0.5640 | 0.5302 | 0.5337 | 0.5337 | 12,669,221 |
11 Jan 2024 | 0.5429 | 0.5554 | 0.5310 | 0.5411 | 0.5411 | 3,867,961 |
10 Jan 2024 | 0.5538 | 0.5505 | 0.5304 | 0.5335 | 0.5335 | 8,519,815 |
09 Jan 2024 | 0.5865 | 0.5848 | 0.5408 | 0.5424 | 0.5424 | 9,888,243 |
08 Jan 2024 | 0.5880 | 0.5886 | 0.5748 | 0.5814 | 0.5814 | 1,510,182 |
05 Jan 2024 | 0.5972 | 0.5964 | 0.5838 | 0.5924 | 0.5924 | 1,398,036 |
04 Jan 2024 | 0.5987 | 0.6082 | 0.5980 | 0.6000 | 0.6000 | 2,024,797 |
03 Jan 2024 | 0.6098 | 0.5992 | 0.5794 | 0.5939 | 0.5939 | 10,323,757 |
02 Jan 2024 | 0.6101 | 0.6152 | 0.6006 | 0.6023 | 0.6023 | 1,840,233 |
29 Dec 2023 | 0.5981 | 0.6022 | 0.5930 | 0.5963 | 0.5963 | 1,402,093 |
28 Dec 2023 | 0.6120 | 0.6064 | 0.5968 | 0.5989 | 0.5989 | 1,295,255 |
27 Dec 2023 | 0.5934 | 0.6190 | 0.5924 | 0.6064 | 0.6064 | 2,050,325 |
22 Dec 2023 | 0.6025 | 0.6030 | 0.5830 | 0.5883 | 0.5883 | 2,172,285 |
21 Dec 2023 | 0.5995 | 0.6020 | 0.5866 | 0.6018 | 0.6018 | 1,193,959 |
20 Dec 2023 | 0.6044 | 0.6116 | 0.6014 | 0.6024 | 0.6024 | 5,546,281 |
19 Dec 2023 | 0.6016 | 0.6020 | 0.5936 | 0.6005 | 0.6005 | 2,805,251 |
18 Dec 2023 | 0.5978 | 0.6100 | 0.5940 | 0.6045 | 0.6045 | 1,071,262 |
15 Dec 2023 | 0.6086 | 0.6050 | 0.5878 | 0.5928 | 0.5928 | 2,419,607 |
14 Dec 2023 | 0.5661 | 0.6156 | 0.5702 | 0.5954 | 0.5954 | 6,725,910 |
13 Dec 2023 | 0.5629 | 0.5686 | 0.5512 | 0.5551 | 0.5551 | 2,669,338 |
12 Dec 2023 | 0.5701 | 0.5736 | 0.5502 | 0.5529 | 0.5529 | 2,145,840 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |