Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.4040 | 0.4370 | 0.4040 | 0.4400 | 0.4400 | 32,661 |
24 Apr 2024 | 0.3890 | 0.4200 | 0.3870 | 0.4180 | 0.4180 | 24,226 |
23 Apr 2024 | 0.4000 | 0.4030 | 0.3890 | 0.3890 | 0.3890 | 20,725 |
22 Apr 2024 | 0.3960 | 0.4090 | 0.3960 | 0.4090 | 0.4090 | 6,470 |
19 Apr 2024 | 0.4100 | 0.4130 | 0.3900 | 0.4100 | 0.4100 | 5,648 |
18 Apr 2024 | 0.4030 | 0.4170 | 0.3900 | 0.4100 | 0.4100 | 24,437 |
17 Apr 2024 | 0.4250 | 0.4250 | 0.4020 | 0.4030 | 0.4030 | 4,102 |
16 Apr 2024 | 0.4100 | 0.4240 | 0.4010 | 0.4240 | 0.4240 | 8,046 |
15 Apr 2024 | 0.4010 | 0.4370 | 0.4010 | 0.4240 | 0.4240 | 3,302 |
12 Apr 2024 | 0.4270 | 0.4350 | 0.4010 | 0.4110 | 0.4110 | 111,416 |
11 Apr 2024 | 0.4400 | 0.4480 | 0.4170 | 0.4270 | 0.4270 | 161,769 |
10 Apr 2024 | 0.4130 | 0.4490 | 0.4130 | 0.4280 | 0.4280 | 35,045 |
09 Apr 2024 | 0.4500 | 0.4590 | 0.4210 | 0.4230 | 0.4230 | 26,322 |
08 Apr 2024 | 0.4260 | 0.4500 | 0.4040 | 0.4490 | 0.4490 | 84,618 |
05 Apr 2024 | 0.3960 | 0.4280 | 0.3960 | 0.4250 | 0.4250 | 15,421 |
04 Apr 2024 | 0.4190 | 0.4300 | 0.3850 | 0.4050 | 0.4050 | 38,694 |
03 Apr 2024 | 0.4290 | 0.4290 | 0.4000 | 0.4000 | 0.4000 | 19,365 |
02 Apr 2024 | 0.4050 | 0.4440 | 0.4000 | 0.4000 | 0.4000 | 24,265 |
28 Mar 2024 | 0.4590 | 0.4675 | 0.4205 | 0.4270 | 0.4270 | 44,497 |
27 Mar 2024 | 0.4190 | 0.4580 | 0.4100 | 0.4540 | 0.4540 | 35,693 |
26 Mar 2024 | 0.4060 | 0.4240 | 0.3850 | 0.4190 | 0.4190 | 45,219 |
25 Mar 2024 | 0.4105 | 0.4150 | 0.3750 | 0.4140 | 0.4140 | 114,940 |
22 Mar 2024 | 0.3800 | 0.4300 | 0.3700 | 0.3740 | 0.3740 | 80,742 |
21 Mar 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 22,664 |
20 Mar 2024 | 0.4305 | 0.4500 | 0.4180 | 0.4285 | 0.4285 | 23,099 |
19 Mar 2024 | 0.4665 | 0.4665 | 0.4205 | 0.4305 | 0.4305 | 26,021 |
18 Mar 2024 | 0.4500 | 0.4665 | 0.4150 | 0.4665 | 0.4665 | 34,814 |
15 Mar 2024 | 0.5000 | 0.5090 | 0.4500 | 0.4500 | 0.4500 | 48,553 |
14 Mar 2024 | 0.5300 | 0.5300 | 0.4815 | 0.4820 | 0.4820 | 34,997 |
13 Mar 2024 | 0.5230 | 0.5620 | 0.5230 | 0.5300 | 0.5300 | 25,260 |
12 Mar 2024 | 0.5800 | 0.5800 | 0.5210 | 0.5210 | 0.5210 | 18,812 |
11 Mar 2024 | 0.5980 | 0.6000 | 0.5040 | 0.5700 | 0.5700 | 51,844 |
08 Mar 2024 | 0.5250 | 0.6000 | 0.5230 | 0.5780 | 0.5780 | 115,609 |
07 Mar 2024 | 0.5480 | 0.5480 | 0.4805 | 0.4850 | 0.4850 | 31,027 |
06 Mar 2024 | 0.5500 | 0.5500 | 0.5020 | 0.5390 | 0.5390 | 21,362 |
05 Mar 2024 | 0.6380 | 0.6380 | 0.5200 | 0.5600 | 0.5600 | 88,185 |
04 Mar 2024 | 0.4410 | 0.6430 | 0.4410 | 0.5800 | 0.5800 | 503,703 |
01 Mar 2024 | 0.4550 | 0.4550 | 0.4130 | 0.4445 | 0.4445 | 60,517 |
29 Feb 2024 | 0.4700 | 0.4915 | 0.4515 | 0.4550 | 0.4550 | 36,001 |
28 Feb 2024 | 0.4890 | 0.5500 | 0.4500 | 0.4890 | 0.4890 | 180,959 |
27 Feb 2024 | 0.5500 | 0.6050 | 0.4500 | 0.4890 | 0.4890 | 241,150 |
26 Feb 2024 | 0.3670 | 0.5670 | 0.3670 | 0.5500 | 0.5500 | 394,339 |
23 Feb 2024 | 0.3915 | 0.3915 | 0.3670 | 0.3700 | 0.3700 | 19,146 |
22 Feb 2024 | 0.3960 | 0.3975 | 0.3780 | 0.3920 | 0.3920 | 1,713 |
21 Feb 2024 | 0.3850 | 0.3975 | 0.3800 | 0.3845 | 0.3845 | 4,219 |
20 Feb 2024 | 0.3995 | 0.3995 | 0.3855 | 0.3865 | 0.3865 | 4,687 |
19 Feb 2024 | 0.3800 | 0.4060 | 0.3800 | 0.4045 | 0.4045 | 13,879 |
16 Feb 2024 | 0.3805 | 0.3900 | 0.3805 | 0.3900 | 0.3900 | 1,311 |
15 Feb 2024 | 0.3895 | 0.3895 | 0.3755 | 0.3800 | 0.3800 | 1,944 |
14 Feb 2024 | 0.3960 | 0.3960 | 0.3730 | 0.3895 | 0.3895 | 6,250 |
13 Feb 2024 | 0.3960 | 0.3960 | 0.3850 | 0.3955 | 0.3955 | 5,425 |
12 Feb 2024 | 0.3720 | 0.3950 | 0.3720 | 0.3950 | 0.3950 | 7,603 |
09 Feb 2024 | 0.3845 | 0.3955 | 0.3715 | 0.3880 | 0.3880 | 8,271 |
08 Feb 2024 | 0.3900 | 0.3995 | 0.3840 | 0.3840 | 0.3840 | 1,195 |
07 Feb 2024 | 0.3700 | 0.3920 | 0.3700 | 0.3880 | 0.3880 | 6,031 |
06 Feb 2024 | 0.3805 | 0.4000 | 0.3670 | 0.3920 | 0.3920 | 17,908 |
05 Feb 2024 | 0.4000 | 0.4000 | 0.3825 | 0.4000 | 0.4000 | 3,708 |
02 Feb 2024 | 0.3950 | 0.3995 | 0.3800 | 0.3990 | 0.3990 | 15,653 |
01 Feb 2024 | 0.3805 | 0.3990 | 0.3805 | 0.3950 | 0.3950 | 3,507 |
31 Jan 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3995 | 0.3995 | 8,243 |
30 Jan 2024 | 0.3875 | 0.3950 | 0.3730 | 0.3800 | 0.3800 | 16,604 |
29 Jan 2024 | 0.3885 | 0.3885 | 0.3635 | 0.3650 | 0.3650 | 14,756 |
26 Jan 2024 | 0.3870 | 0.3870 | 0.3625 | 0.3865 | 0.3865 | 7,962 |
25 Jan 2024 | 0.3595 | 0.3880 | 0.3595 | 0.3880 | 0.3880 | 25,259 |
24 Jan 2024 | 0.3880 | 0.3935 | 0.3610 | 0.3610 | 0.3610 | 15,169 |
23 Jan 2024 | 0.3945 | 0.3945 | 0.3750 | 0.3880 | 0.3880 | 7,466 |
22 Jan 2024 | 0.3850 | 0.4000 | 0.3730 | 0.3950 | 0.3950 | 16,470 |
19 Jan 2024 | 0.4000 | 0.4000 | 0.3705 | 0.3985 | 0.3985 | 4,618 |
18 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3995 | 0.3995 | 4,801 |
17 Jan 2024 | 0.3880 | 0.4100 | 0.3590 | 0.3995 | 0.3995 | 55,364 |
16 Jan 2024 | 0.3780 | 0.3895 | 0.3710 | 0.3880 | 0.3880 | 17,771 |
15 Jan 2024 | 0.3835 | 0.3835 | 0.3780 | 0.3780 | 0.3780 | 26,359 |
12 Jan 2024 | 0.4100 | 0.4100 | 0.3825 | 0.4000 | 0.4000 | 6,946 |
11 Jan 2024 | 0.3960 | 0.4100 | 0.3825 | 0.4070 | 0.4070 | 13,996 |
10 Jan 2024 | 0.3780 | 0.3955 | 0.3780 | 0.3955 | 0.3955 | 4,691 |
09 Jan 2024 | 0.4100 | 0.4100 | 0.3780 | 0.3780 | 0.3780 | 32,300 |
08 Jan 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 53,503 |
05 Jan 2024 | 0.3910 | 0.3970 | 0.3900 | 0.3900 | 0.3900 | 23,676 |
04 Jan 2024 | 0.4290 | 0.4300 | 0.3945 | 0.3965 | 0.3965 | 22,077 |
03 Jan 2024 | 0.4295 | 0.4300 | 0.3910 | 0.3920 | 0.3920 | 35,171 |
02 Jan 2024 | 0.4500 | 0.4500 | 0.4115 | 0.4300 | 0.4300 | 11,532 |
29 Dec 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 15,166 |
28 Dec 2023 | 0.3910 | 0.4400 | 0.3910 | 0.4300 | 0.4300 | 18,269 |
27 Dec 2023 | 0.4200 | 0.4205 | 0.3780 | 0.3900 | 0.3900 | 55,700 |
22 Dec 2023 | 0.4200 | 0.4295 | 0.4105 | 0.4295 | 0.4295 | 5,388 |
21 Dec 2023 | 0.4500 | 0.4500 | 0.4130 | 0.4295 | 0.4295 | 4,369 |
20 Dec 2023 | 0.4200 | 0.4500 | 0.4150 | 0.4500 | 0.4500 | 26,274 |
19 Dec 2023 | 0.4525 | 0.4535 | 0.4100 | 0.4130 | 0.4130 | 37,957 |
18 Dec 2023 | 0.4505 | 0.4600 | 0.4235 | 0.4525 | 0.4525 | 18,073 |
15 Dec 2023 | 0.4405 | 0.4495 | 0.4400 | 0.4400 | 0.4400 | 3,325 |
14 Dec 2023 | 0.4740 | 0.4740 | 0.4400 | 0.4400 | 0.4400 | 9,190 |
13 Dec 2023 | 0.4600 | 0.4800 | 0.4210 | 0.4730 | 0.4730 | 43,463 |
12 Dec 2023 | 0.4745 | 0.4745 | 0.4525 | 0.4600 | 0.4600 | 11,231 |
11 Dec 2023 | 0.4775 | 0.4775 | 0.4525 | 0.4745 | 0.4745 | 28,468 |
08 Dec 2023 | 0.4720 | 0.4765 | 0.4520 | 0.4520 | 0.4520 | 13,807 |
07 Dec 2023 | 0.4745 | 0.4745 | 0.4555 | 0.4740 | 0.4740 | 2,782 |
06 Dec 2023 | 0.4550 | 0.4775 | 0.4550 | 0.4555 | 0.4555 | 5,023 |
05 Dec 2023 | 0.4695 | 0.4695 | 0.4550 | 0.4600 | 0.4600 | 3,901 |
04 Dec 2023 | 0.4700 | 0.4775 | 0.4550 | 0.4775 | 0.4775 | 6,659 |
01 Dec 2023 | 0.4700 | 0.4775 | 0.4695 | 0.4700 | 0.4700 | 3,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |