Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3990 | 0.4500 | 0.3990 | 0.4050 | 0.4050 | 13,500 |
01 May 2024 | 0.4440 | 0.4450 | 0.3990 | 0.4400 | 0.4400 | 31,800 |
30 Apr 2024 | 0.4280 | 0.4860 | 0.4280 | 0.4450 | 0.4450 | 27,400 |
29 Apr 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 72,900 |
26 Apr 2024 | 0.4250 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 28,100 |
25 Apr 2024 | 0.3730 | 0.4200 | 0.3730 | 0.4000 | 0.4000 | 85,700 |
24 Apr 2024 | 0.3610 | 0.4050 | 0.3610 | 0.4000 | 0.4000 | 73,500 |
23 Apr 2024 | 0.3740 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 94,600 |
22 Apr 2024 | 0.3950 | 0.3950 | 0.3690 | 0.3940 | 0.3940 | 15,900 |
19 Apr 2024 | 0.3680 | 0.3950 | 0.3680 | 0.3800 | 0.3800 | 47,600 |
18 Apr 2024 | 0.3660 | 0.3850 | 0.3660 | 0.3700 | 0.3700 | 15,100 |
17 Apr 2024 | 0.3840 | 0.4140 | 0.3560 | 0.3680 | 0.3680 | 119,700 |
16 Apr 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3860 | 0.3860 | 123,000 |
15 Apr 2024 | 0.4000 | 0.4000 | 0.3640 | 0.3700 | 0.3700 | 35,200 |
12 Apr 2024 | 0.3900 | 0.4040 | 0.3550 | 0.3640 | 0.3640 | 78,800 |
11 Apr 2024 | 0.3600 | 0.4200 | 0.3150 | 0.4200 | 0.4200 | 323,900 |
10 Apr 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 9,000 |
09 Apr 2024 | 0.3720 | 0.3990 | 0.3500 | 0.3690 | 0.3690 | 96,200 |
08 Apr 2024 | 0.2540 | 0.4030 | 0.2540 | 0.3940 | 0.3940 | 295,800 |
05 Apr 2024 | 0.2950 | 0.3050 | 0.2720 | 0.2900 | 0.2900 | 184,500 |
04 Apr 2024 | 0.2710 | 0.2960 | 0.2710 | 0.2880 | 0.2880 | 34,400 |
03 Apr 2024 | 0.2850 | 0.2880 | 0.2600 | 0.2800 | 0.2800 | 127,200 |
02 Apr 2024 | 0.2600 | 0.2880 | 0.2550 | 0.2730 | 0.2730 | 245,800 |
01 Apr 2024 | 0.3320 | 0.3400 | 0.2220 | 0.2700 | 0.2700 | 376,500 |
28 Mar 2024 | 0.3330 | 0.4050 | 0.3130 | 0.3400 | 0.3400 | 293,400 |
27 Mar 2024 | 0.3300 | 0.4180 | 0.3250 | 0.3700 | 0.3700 | 468,800 |
26 Mar 2024 | 0.2400 | 0.3400 | 0.2000 | 0.3340 | 0.3340 | 1,714,400 |
25 Mar 2024 | 0.5660 | 0.6110 | 0.5180 | 0.6020 | 0.6020 | 1,966,100 |
22 Mar 2024 | 0.5600 | 0.5680 | 0.5100 | 0.5470 | 0.5470 | 420,800 |
21 Mar 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5610 | 0.5610 | 356,600 |
20 Mar 2024 | 0.5310 | 0.5800 | 0.5040 | 0.5790 | 0.5790 | 479,900 |
19 Mar 2024 | 0.5600 | 0.6700 | 0.5100 | 0.5280 | 0.5280 | 902,400 |
18 Mar 2024 | 0.5680 | 0.5800 | 0.5310 | 0.5600 | 0.5600 | 350,900 |
15 Mar 2024 | 0.5900 | 0.5930 | 0.5070 | 0.5430 | 0.5430 | 811,100 |
14 Mar 2024 | 0.6700 | 0.7000 | 0.5210 | 0.5910 | 0.5910 | 1,701,400 |
13 Mar 2024 | 0.8300 | 0.8300 | 0.7010 | 0.7060 | 0.7060 | 13,756,900 |
12 Mar 2024 | 0.7250 | 0.7450 | 0.7000 | 0.7290 | 0.7290 | 225,900 |
11 Mar 2024 | 0.7490 | 0.7490 | 0.7000 | 0.7180 | 0.7180 | 106,100 |
08 Mar 2024 | 0.7780 | 0.7780 | 0.7110 | 0.7450 | 0.7450 | 160,200 |
07 Mar 2024 | 0.8200 | 0.8200 | 0.7540 | 0.7650 | 0.7650 | 207,400 |
06 Mar 2024 | 0.8350 | 0.8440 | 0.7750 | 0.8060 | 0.8060 | 139,700 |
05 Mar 2024 | 0.8570 | 0.8700 | 0.8070 | 0.8200 | 0.8200 | 87,300 |
04 Mar 2024 | 0.8500 | 0.8780 | 0.8310 | 0.8550 | 0.8550 | 153,600 |
01 Mar 2024 | 0.8100 | 0.8500 | 0.7950 | 0.8500 | 0.8500 | 250,400 |
29 Feb 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 131,000 |
28 Feb 2024 | 0.8100 | 0.8100 | 0.7650 | 0.7690 | 0.7690 | 265,100 |
27 Feb 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7910 | 0.7910 | 227,400 |
26 Feb 2024 | 0.8200 | 0.8480 | 0.7800 | 0.8080 | 0.8080 | 463,400 |
23 Feb 2024 | 0.9130 | 0.9300 | 0.7800 | 0.8900 | 0.8900 | 874,000 |
22 Feb 2024 | 1.3100 | 1.3100 | 0.9300 | 0.9470 | 0.9470 | 14,954,800 |
21 Feb 2024 | 1.0500 | 1.0500 | 0.9510 | 0.9920 | 0.9920 | 114,000 |
20 Feb 2024 | 1.2200 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 248,200 |
16 Feb 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 95,600 |
15 Feb 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2220 | 1.2220 | 221,200 |
14 Feb 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 29,500 |
13 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 45,800 |
12 Feb 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 83,000 |
09 Feb 2024 | 1.2000 | 1.2630 | 1.1700 | 1.1700 | 1.1700 | 62,500 |
08 Feb 2024 | 1.2800 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 176,000 |
07 Feb 2024 | 1.5200 | 1.5200 | 1.2500 | 1.2800 | 1.2800 | 164,000 |
06 Feb 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 17,300 |
05 Feb 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 25,100 |
02 Feb 2024 | 1.5200 | 1.5200 | 1.4030 | 1.4700 | 1.4700 | 65,600 |
01 Feb 2024 | 1.5650 | 1.5650 | 1.4500 | 1.5100 | 1.5100 | 80,500 |
31 Jan 2024 | 1.6000 | 1.6010 | 1.5300 | 1.5300 | 1.5300 | 34,100 |
30 Jan 2024 | 1.6200 | 1.6600 | 1.5750 | 1.6100 | 1.6100 | 21,600 |
29 Jan 2024 | 1.5900 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 39,900 |
26 Jan 2024 | 1.5750 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 36,300 |
25 Jan 2024 | 1.5800 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 51,500 |
24 Jan 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 34,900 |
23 Jan 2024 | 1.4800 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 73,400 |
22 Jan 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 41,600 |
19 Jan 2024 | 1.5500 | 1.8090 | 1.4200 | 1.4550 | 1.4550 | 153,100 |
18 Jan 2024 | 1.6100 | 1.6950 | 1.5300 | 1.5800 | 1.5800 | 82,500 |
17 Jan 2024 | 1.6300 | 1.7850 | 1.6100 | 1.6300 | 1.6300 | 77,900 |
16 Jan 2024 | 1.8600 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 44,800 |
12 Jan 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 49,600 |
11 Jan 2024 | 1.7500 | 1.8700 | 1.6550 | 1.8600 | 1.8600 | 185,100 |
10 Jan 2024 | 1.5600 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 52,200 |
09 Jan 2024 | 1.5900 | 1.6500 | 1.4900 | 1.5700 | 1.5700 | 214,900 |
08 Jan 2024 | 1.5400 | 1.6630 | 1.5400 | 1.5700 | 1.5700 | 63,500 |
05 Jan 2024 | 1.6200 | 1.8680 | 1.4800 | 1.5600 | 1.5600 | 226,300 |
04 Jan 2024 | 1.8200 | 1.8200 | 1.6040 | 1.6500 | 1.6500 | 35,200 |
03 Jan 2024 | 1.8400 | 1.9080 | 1.5000 | 1.6300 | 1.6300 | 171,300 |
02 Jan 2024 | 1.9400 | 1.9750 | 1.8400 | 1.8400 | 1.8400 | 66,500 |
29 Dec 2023 | 1.9300 | 1.9700 | 1.8500 | 1.9500 | 1.9500 | 55,500 |
28 Dec 2023 | 1.9600 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 112,000 |
27 Dec 2023 | 1.9700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 38,700 |
26 Dec 2023 | 2.0300 | 2.0300 | 1.8500 | 1.8800 | 1.8800 | 74,900 |
22 Dec 2023 | 2.0100 | 2.0700 | 1.9200 | 1.9500 | 1.9500 | 89,500 |
21 Dec 2023 | 2.0400 | 2.0950 | 1.9600 | 2.0100 | 2.0100 | 85,300 |
20 Dec 2023 | 2.0300 | 2.1700 | 1.9900 | 2.0100 | 2.0100 | 107,300 |
19 Dec 2023 | 2.0900 | 2.1900 | 2.0200 | 2.1000 | 2.1000 | 50,700 |
18 Dec 2023 | 2.0300 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 36,000 |
15 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 64,900 |
14 Dec 2023 | 2.1500 | 2.2000 | 2.0200 | 2.0700 | 2.0700 | 58,500 |
13 Dec 2023 | 2.1400 | 2.1400 | 2.0000 | 2.1200 | 2.1200 | 39,600 |
12 Dec 2023 | 2.1900 | 2.1900 | 1.9370 | 2.0400 | 2.0400 | 68,800 |
11 Dec 2023 | 2.3200 | 2.3200 | 2.1100 | 2.1900 | 2.1900 | 56,000 |
08 Dec 2023 | 2.3500 | 2.4150 | 2.2500 | 2.3000 | 2.3000 | 33,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |