Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4000 | 0.4000 | 0.3620 | 0.3630 | 0.3630 | 31,900 |
09 May 2024 | 0.4180 | 0.4240 | 0.3900 | 0.3900 | 0.3900 | 18,800 |
08 May 2024 | 0.3630 | 0.4000 | 0.3620 | 0.3850 | 0.3850 | 76,300 |
07 May 2024 | 0.4170 | 0.4260 | 0.3750 | 0.3750 | 0.3750 | 63,100 |
06 May 2024 | 0.4250 | 0.4390 | 0.4000 | 0.4050 | 0.4050 | 39,200 |
03 May 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4190 | 0.4190 | 73,800 |
02 May 2024 | 0.4400 | 0.4500 | 0.4050 | 0.4080 | 0.4080 | 15,400 |
01 May 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 5,200 |
30 Apr 2024 | 0.4350 | 0.4350 | 0.3990 | 0.4060 | 0.4060 | 8,100 |
29 Apr 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 74,600 |
26 Apr 2024 | 0.4070 | 0.4490 | 0.3920 | 0.3920 | 0.3920 | 59,000 |
25 Apr 2024 | 0.4370 | 0.4890 | 0.4020 | 0.4070 | 0.4070 | 78,300 |
24 Apr 2024 | 0.4990 | 0.5140 | 0.4000 | 0.4700 | 0.4700 | 87,600 |
23 Apr 2024 | 0.3920 | 0.5030 | 0.3920 | 0.4510 | 0.4510 | 192,700 |
22 Apr 2024 | 0.4160 | 0.4160 | 0.3800 | 0.4000 | 0.4000 | 40,200 |
19 Apr 2024 | 0.4120 | 0.4400 | 0.3730 | 0.4000 | 0.4000 | 115,000 |
18 Apr 2024 | 0.4220 | 0.4390 | 0.3720 | 0.4140 | 0.4140 | 79,700 |
17 Apr 2024 | 0.4550 | 0.4640 | 0.4000 | 0.4250 | 0.4250 | 59,800 |
16 Apr 2024 | 0.4040 | 0.4490 | 0.3530 | 0.4210 | 0.4210 | 218,200 |
15 Apr 2024 | 0.4800 | 0.4800 | 0.3710 | 0.3850 | 0.3850 | 219,100 |
12 Apr 2024 | 0.4470 | 0.4500 | 0.4230 | 0.4250 | 0.4250 | 36,600 |
11 Apr 2024 | 0.4700 | 0.5000 | 0.4250 | 0.4260 | 0.4260 | 116,500 |
10 Apr 2024 | 0.4610 | 0.5150 | 0.4610 | 0.4720 | 0.4720 | 51,700 |
09 Apr 2024 | 0.4600 | 0.5200 | 0.4600 | 0.4710 | 0.4710 | 68,200 |
08 Apr 2024 | 0.5300 | 0.5510 | 0.4600 | 0.4600 | 0.4600 | 98,200 |
05 Apr 2024 | 0.5390 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 23,900 |
04 Apr 2024 | 0.5240 | 0.6100 | 0.5240 | 0.5250 | 0.5250 | 368,300 |
03 Apr 2024 | 0.5090 | 0.5790 | 0.5000 | 0.5300 | 0.5300 | 293,600 |
02 Apr 2024 | 0.4890 | 0.5980 | 0.4610 | 0.4640 | 0.4640 | 527,200 |
01 Apr 2024 | 0.5800 | 0.5800 | 0.4710 | 0.4780 | 0.4780 | 344,800 |
28 Mar 2024 | 0.6600 | 0.7120 | 0.5830 | 0.5830 | 0.5830 | 327,000 |
27 Mar 2024 | 0.5490 | 0.6300 | 0.5290 | 0.6020 | 0.6020 | 289,500 |
26 Mar 2024 | 0.5800 | 0.5800 | 0.4600 | 0.4600 | 0.4600 | 314,100 |
25 Mar 2024 | 0.6180 | 0.6300 | 0.5600 | 0.5800 | 0.5800 | 125,700 |
22 Mar 2024 | 0.6960 | 0.7590 | 0.6010 | 0.6200 | 0.6200 | 248,600 |
21 Mar 2024 | 0.7400 | 0.7490 | 0.6610 | 0.6700 | 0.6700 | 65,400 |
20 Mar 2024 | 0.7000 | 0.7720 | 0.6700 | 0.7480 | 0.7480 | 92,500 |
19 Mar 2024 | 0.8320 | 0.8320 | 0.6700 | 0.7000 | 0.7000 | 99,600 |
18 Mar 2024 | 0.8230 | 0.8900 | 0.6700 | 0.6700 | 0.6700 | 83,500 |
15 Mar 2024 | 0.8170 | 0.8170 | 0.7300 | 0.7790 | 0.7790 | 51,900 |
14 Mar 2024 | 0.8400 | 0.8500 | 0.7910 | 0.8000 | 0.8000 | 31,800 |
13 Mar 2024 | 0.8220 | 0.8500 | 0.7100 | 0.8500 | 0.8500 | 194,600 |
12 Mar 2024 | 0.9600 | 1.0000 | 0.8200 | 0.8480 | 0.8480 | 197,500 |
11 Mar 2024 | 1.0300 | 1.0500 | 0.9020 | 0.9800 | 0.9800 | 123,200 |
08 Mar 2024 | 1.1100 | 1.1100 | 0.9000 | 1.0500 | 1.0500 | 221,000 |
07 Mar 2024 | 1.1010 | 1.1160 | 1.0000 | 1.0700 | 1.0700 | 83,100 |
06 Mar 2024 | 1.1140 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 26,100 |
05 Mar 2024 | 1.1900 | 1.2400 | 1.1100 | 1.1400 | 1.1400 | 52,000 |
04 Mar 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 38,300 |
01 Mar 2024 | 1.2600 | 1.2600 | 1.1350 | 1.2300 | 1.2300 | 70,500 |
29 Feb 2024 | 1.1200 | 1.3000 | 1.1100 | 1.3000 | 1.3000 | 88,900 |
28 Feb 2024 | 1.1800 | 1.1900 | 1.0300 | 1.1400 | 1.1400 | 60,500 |
27 Feb 2024 | 1.2200 | 1.2200 | 1.1000 | 1.1600 | 1.1600 | 32,800 |
26 Feb 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 70,500 |
23 Feb 2024 | 1.2900 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 66,900 |
22 Feb 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2490 | 1.2490 | 36,200 |
21 Feb 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2600 | 1.2600 | 71,700 |
20 Feb 2024 | 1.2100 | 1.4000 | 1.1700 | 1.3900 | 1.3900 | 219,000 |
16 Feb 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 19,500 |
15 Feb 2024 | 1.2150 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 31,700 |
14 Feb 2024 | 1.1200 | 1.2700 | 1.1200 | 1.2500 | 1.2500 | 86,200 |
13 Feb 2024 | 1.2200 | 1.2440 | 1.1400 | 1.2300 | 1.2300 | 25,300 |
12 Feb 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 41,900 |
09 Feb 2024 | 1.0600 | 1.2700 | 1.0600 | 1.2000 | 1.2000 | 73,700 |
08 Feb 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0620 | 1.0620 | 60,800 |
07 Feb 2024 | 1.1120 | 1.1200 | 1.0630 | 1.0710 | 1.0710 | 55,600 |
06 Feb 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 16,700 |
05 Feb 2024 | 1.1300 | 1.1800 | 1.0400 | 1.0400 | 1.0400 | 64,000 |
02 Feb 2024 | 1.1400 | 1.1440 | 1.1000 | 1.1000 | 1.1000 | 13,400 |
01 Feb 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 15,600 |
31 Jan 2024 | 1.2240 | 1.2240 | 1.1600 | 1.1800 | 1.1800 | 15,700 |
30 Jan 2024 | 1.2400 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 71,500 |
29 Jan 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 21,500 |
26 Jan 2024 | 1.2600 | 1.2760 | 1.1200 | 1.1800 | 1.1800 | 48,000 |
25 Jan 2024 | 1.2900 | 1.2990 | 1.2100 | 1.2800 | 1.2800 | 71,900 |
24 Jan 2024 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 145,900 |
23 Jan 2024 | 1.2400 | 1.3000 | 1.1700 | 1.2200 | 1.2200 | 54,600 |
22 Jan 2024 | 1.0800 | 1.2900 | 1.0800 | 1.2500 | 1.2500 | 206,000 |
19 Jan 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0300 | 1.0300 | 125,900 |
18 Jan 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 49,200 |
17 Jan 2024 | 1.0600 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 115,000 |
16 Jan 2024 | 1.0200 | 1.1500 | 0.9590 | 1.0700 | 1.0700 | 216,900 |
12 Jan 2024 | 1.0900 | 1.1240 | 1.0800 | 1.0950 | 1.0950 | 23,000 |
11 Jan 2024 | 1.0400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 24,100 |
10 Jan 2024 | 1.1200 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 32,600 |
09 Jan 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1410 | 1.1410 | 35,000 |
08 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 7,900 |
05 Jan 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1890 | 1.1890 | 43,500 |
04 Jan 2024 | 1.1500 | 1.1800 | 1.1230 | 1.1600 | 1.1600 | 111,100 |
03 Jan 2024 | 1.3100 | 1.3100 | 1.1220 | 1.1590 | 1.1590 | 151,000 |
02 Jan 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 42,600 |
29 Dec 2023 | 1.3700 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 74,800 |
28 Dec 2023 | 1.3800 | 1.4100 | 1.2800 | 1.3550 | 1.3550 | 69,100 |
27 Dec 2023 | 1.2600 | 1.3800 | 1.2600 | 1.3300 | 1.3300 | 169,800 |
26 Dec 2023 | 1.4000 | 1.4300 | 1.2900 | 1.3100 | 1.3100 | 138,900 |
22 Dec 2023 | 1.3700 | 1.4750 | 1.3600 | 1.3900 | 1.3900 | 83,000 |
21 Dec 2023 | 1.2400 | 1.3800 | 1.2400 | 1.3200 | 1.3200 | 151,200 |
20 Dec 2023 | 1.1800 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 82,700 |
19 Dec 2023 | 1.2300 | 1.2500 | 1.1680 | 1.2100 | 1.2100 | 31,600 |
18 Dec 2023 | 1.1100 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 59,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |