Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.4200 | 0.4300 | 0.4135 | 0.4175 | 0.4175 | 5,241 |
10 May 2024 | 0.4200 | 0.4300 | 0.4135 | 0.4200 | 0.4200 | 5,480 |
09 May 2024 | 0.4105 | 0.4355 | 0.4105 | 0.4200 | 0.4200 | 5,193 |
08 May 2024 | 0.4300 | 0.4410 | 0.4100 | 0.4160 | 0.4160 | 5,635 |
07 May 2024 | 0.4270 | 0.4475 | 0.4100 | 0.4475 | 0.4475 | 29,452 |
06 May 2024 | 0.4280 | 0.4280 | 0.4050 | 0.4200 | 0.4200 | 8,404 |
03 May 2024 | 0.4260 | 0.4285 | 0.4015 | 0.4280 | 0.4280 | 7,034 |
02 May 2024 | 0.4170 | 0.4275 | 0.3800 | 0.4230 | 0.4230 | 83,570 |
30 Apr 2024 | 0.4400 | 0.4740 | 0.4100 | 0.4300 | 0.4300 | 121,534 |
29 Apr 2024 | 0.4396 | 0.4529 | 0.4396 | 0.4524 | 0.4524 | 4,587 |
26 Apr 2024 | 0.4445 | 0.4445 | 0.4346 | 0.4445 | 0.4445 | 9,023 |
25 Apr 2024 | 0.4331 | 0.4435 | 0.4247 | 0.4435 | 0.4435 | 33,326 |
24 Apr 2024 | 0.4524 | 0.4544 | 0.4262 | 0.4386 | 0.4386 | 145,138 |
23 Apr 2024 | 0.4998 | 0.5413 | 0.4998 | 0.5393 | 0.5393 | 3,635 |
22 Apr 2024 | 0.4959 | 0.5709 | 0.4959 | 0.5344 | 0.5344 | 33,705 |
19 Apr 2024 | 0.5380 | 0.5430 | 0.4995 | 0.5430 | 0.5430 | 45,997 |
18 Apr 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5380 | 0.5380 | 43,121 |
17 Apr 2024 | 0.4900 | 0.5100 | 0.4790 | 0.4905 | 0.4905 | 8,175 |
16 Apr 2024 | 0.5190 | 0.5190 | 0.4910 | 0.5110 | 0.5110 | 20,919 |
15 Apr 2024 | 0.5350 | 0.5880 | 0.5010 | 0.5240 | 0.5240 | 188,684 |
12 Apr 2024 | 0.4625 | 0.4820 | 0.4625 | 0.4795 | 0.4795 | 8,890 |
11 Apr 2024 | 0.4750 | 0.4835 | 0.4625 | 0.4625 | 0.4625 | 19,709 |
10 Apr 2024 | 0.4670 | 0.4750 | 0.4670 | 0.4750 | 0.4750 | 2,618 |
09 Apr 2024 | 0.4670 | 0.4775 | 0.4670 | 0.4680 | 0.4680 | 7,209 |
08 Apr 2024 | 0.4650 | 0.4790 | 0.4650 | 0.4760 | 0.4760 | 7,996 |
05 Apr 2024 | 0.4800 | 0.4800 | 0.4655 | 0.4795 | 0.4795 | 548 |
04 Apr 2024 | 0.4625 | 0.4805 | 0.4620 | 0.4805 | 0.4805 | 4,907 |
03 Apr 2024 | 0.4780 | 0.4780 | 0.4600 | 0.4775 | 0.4775 | 12,995 |
02 Apr 2024 | 0.4680 | 0.4830 | 0.4550 | 0.4825 | 0.4825 | 11,720 |
28 Mar 2024 | 0.4835 | 0.4835 | 0.4650 | 0.4680 | 0.4680 | 6,097 |
27 Mar 2024 | 0.4750 | 0.4945 | 0.4650 | 0.4895 | 0.4895 | 15,527 |
26 Mar 2024 | 0.4735 | 0.4965 | 0.4735 | 0.4965 | 0.4965 | 1,780 |
25 Mar 2024 | 0.4980 | 0.5000 | 0.4710 | 0.4985 | 0.4985 | 19,451 |
22 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4965 | 0.4965 | 8,152 |
21 Mar 2024 | 0.4650 | 0.4970 | 0.4650 | 0.4700 | 0.4700 | 4,642 |
20 Mar 2024 | 0.4650 | 0.4995 | 0.4600 | 0.4945 | 0.4945 | 15,988 |
19 Mar 2024 | 0.4995 | 0.4995 | 0.4750 | 0.4925 | 0.4925 | 12,089 |
18 Mar 2024 | 0.4955 | 0.5100 | 0.4890 | 0.4995 | 0.4995 | 6,369 |
15 Mar 2024 | 0.4950 | 0.5280 | 0.4950 | 0.5190 | 0.5190 | 5,823 |
14 Mar 2024 | 0.4900 | 0.5190 | 0.4900 | 0.5060 | 0.5060 | 4,997 |
13 Mar 2024 | 0.5400 | 0.5400 | 0.4950 | 0.5010 | 0.5010 | 13,213 |
12 Mar 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5130 | 0.5130 | 11,355 |
11 Mar 2024 | 0.4860 | 0.5310 | 0.4860 | 0.5000 | 0.5000 | 30,011 |
08 Mar 2024 | 0.5240 | 0.5600 | 0.4855 | 0.5250 | 0.5250 | 126,700 |
07 Mar 2024 | 0.4895 | 0.4900 | 0.4560 | 0.4800 | 0.4800 | 22,484 |
06 Mar 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 4,334 |
05 Mar 2024 | 0.4800 | 0.4850 | 0.4615 | 0.4770 | 0.4770 | 26,965 |
04 Mar 2024 | 0.5060 | 0.5060 | 0.4505 | 0.4800 | 0.4800 | 99,635 |
01 Mar 2024 | 0.4400 | 0.4695 | 0.4225 | 0.4270 | 0.4270 | 43,030 |
29 Feb 2024 | 0.4300 | 0.5020 | 0.4300 | 0.4640 | 0.4640 | 192,246 |
28 Feb 2024 | 0.4080 | 0.4115 | 0.4010 | 0.4020 | 0.4020 | 34,862 |
27 Feb 2024 | 0.4270 | 0.4270 | 0.4070 | 0.4195 | 0.4195 | 14,697 |
26 Feb 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4245 | 0.4245 | 34,447 |
23 Feb 2024 | 0.4065 | 0.4200 | 0.4065 | 0.4070 | 0.4070 | 17,693 |
22 Feb 2024 | 0.4100 | 0.4265 | 0.4040 | 0.4200 | 0.4200 | 27,164 |
21 Feb 2024 | 0.4205 | 0.4295 | 0.4100 | 0.4285 | 0.4285 | 15,158 |
20 Feb 2024 | 0.4250 | 0.4295 | 0.4200 | 0.4295 | 0.4295 | 2,303 |
19 Feb 2024 | 0.4220 | 0.4300 | 0.4180 | 0.4295 | 0.4295 | 6,331 |
16 Feb 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4390 | 0.4390 | 20,025 |
15 Feb 2024 | 0.4400 | 0.4400 | 0.4345 | 0.4400 | 0.4400 | 4,149 |
14 Feb 2024 | 0.4440 | 0.4440 | 0.4210 | 0.4400 | 0.4400 | 19,453 |
13 Feb 2024 | 0.4395 | 0.4435 | 0.4190 | 0.4390 | 0.4390 | 16,824 |
12 Feb 2024 | 0.4390 | 0.4460 | 0.4180 | 0.4325 | 0.4325 | 18,772 |
09 Feb 2024 | 0.4220 | 0.4490 | 0.4180 | 0.4385 | 0.4385 | 41,191 |
08 Feb 2024 | 0.4440 | 0.4490 | 0.4250 | 0.4385 | 0.4385 | 5,594 |
07 Feb 2024 | 0.4260 | 0.4645 | 0.4220 | 0.4220 | 0.4220 | 54,606 |
06 Feb 2024 | 0.4700 | 0.4700 | 0.4445 | 0.4655 | 0.4655 | 4,908 |
05 Feb 2024 | 0.4850 | 0.4850 | 0.4460 | 0.4520 | 0.4520 | 22,117 |
02 Feb 2024 | 0.4650 | 0.4950 | 0.4300 | 0.4500 | 0.4500 | 34,840 |
01 Feb 2024 | 0.5090 | 0.5090 | 0.4500 | 0.4945 | 0.4945 | 5,635 |
31 Jan 2024 | 0.5300 | 0.5300 | 0.4830 | 0.5040 | 0.5040 | 20,942 |
30 Jan 2024 | 0.4600 | 0.5340 | 0.4400 | 0.5080 | 0.5080 | 84,686 |
29 Jan 2024 | 0.5590 | 0.5590 | 0.4240 | 0.4630 | 0.4630 | 176,616 |
26 Jan 2024 | 0.5880 | 0.5880 | 0.5300 | 0.5410 | 0.5410 | 126,757 |
25 Jan 2024 | 0.5630 | 0.5880 | 0.5450 | 0.5880 | 0.5880 | 26,989 |
24 Jan 2024 | 0.5600 | 0.5660 | 0.5440 | 0.5650 | 0.5650 | 13,962 |
23 Jan 2024 | 0.5680 | 0.5680 | 0.5490 | 0.5670 | 0.5670 | 1,614 |
22 Jan 2024 | 0.5450 | 0.5680 | 0.5440 | 0.5670 | 0.5670 | 2,017 |
19 Jan 2024 | 0.5700 | 0.5820 | 0.5440 | 0.5440 | 0.5440 | 23,829 |
18 Jan 2024 | 0.5560 | 0.5810 | 0.5560 | 0.5720 | 0.5720 | 31,494 |
17 Jan 2024 | 0.5790 | 0.5820 | 0.5470 | 0.5750 | 0.5750 | 14,591 |
16 Jan 2024 | 0.5780 | 0.5820 | 0.5410 | 0.5790 | 0.5790 | 32,983 |
15 Jan 2024 | 0.5790 | 0.5790 | 0.5500 | 0.5770 | 0.5770 | 8,211 |
12 Jan 2024 | 0.5870 | 0.5870 | 0.5340 | 0.5800 | 0.5800 | 47,588 |
11 Jan 2024 | 0.5310 | 0.5680 | 0.5310 | 0.5650 | 0.5650 | 17,325 |
10 Jan 2024 | 0.5900 | 0.5900 | 0.5310 | 0.5680 | 0.5680 | 75,935 |
09 Jan 2024 | 0.5890 | 0.6000 | 0.5600 | 0.5790 | 0.5790 | 108,799 |
08 Jan 2024 | 0.5200 | 0.6290 | 0.5000 | 0.5890 | 0.5890 | 190,288 |
05 Jan 2024 | 0.5000 | 0.5320 | 0.4920 | 0.5240 | 0.5240 | 89,436 |
04 Jan 2024 | 0.4840 | 0.4955 | 0.4840 | 0.4950 | 0.4950 | 12,212 |
03 Jan 2024 | 0.4475 | 0.4885 | 0.4475 | 0.4790 | 0.4790 | 19,736 |
02 Jan 2024 | 0.4440 | 0.4690 | 0.4440 | 0.4645 | 0.4645 | 15,045 |
29 Dec 2023 | 0.4395 | 0.4620 | 0.4265 | 0.4600 | 0.4600 | 28,181 |
28 Dec 2023 | 0.4300 | 0.4620 | 0.4200 | 0.4510 | 0.4510 | 31,953 |
27 Dec 2023 | 0.4600 | 0.4600 | 0.4150 | 0.4200 | 0.4200 | 26,770 |
22 Dec 2023 | 0.4310 | 0.4625 | 0.4300 | 0.4500 | 0.4500 | 28,463 |
21 Dec 2023 | 0.4695 | 0.4695 | 0.4300 | 0.4620 | 0.4620 | 19,820 |
20 Dec 2023 | 0.4425 | 0.4695 | 0.4425 | 0.4490 | 0.4490 | 130,356 |
19 Dec 2023 | 0.4465 | 0.4690 | 0.4430 | 0.4690 | 0.4690 | 7,717 |
18 Dec 2023 | 0.4500 | 0.4695 | 0.4465 | 0.4690 | 0.4690 | 8,275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |