Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.4033 | 0.4036 | 0.3900 | 0.3998 | 0.3998 | 334,122 |
22 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 3,417,200 |
19 Apr 2024 | 0.4150 | 0.4210 | 0.3920 | 0.3980 | 0.3980 | 2,528,700 |
18 Apr 2024 | 0.4040 | 0.4300 | 0.3950 | 0.4200 | 0.4200 | 2,559,300 |
17 Apr 2024 | 0.4210 | 0.4310 | 0.3950 | 0.4000 | 0.4000 | 2,702,700 |
16 Apr 2024 | 0.4070 | 0.4340 | 0.4010 | 0.4130 | 0.4130 | 3,549,400 |
15 Apr 2024 | 0.4820 | 0.4840 | 0.4260 | 0.4400 | 0.4400 | 3,167,400 |
12 Apr 2024 | 0.5480 | 0.5480 | 0.4590 | 0.4920 | 0.4920 | 4,290,700 |
11 Apr 2024 | 0.5600 | 0.5620 | 0.5010 | 0.5430 | 0.5430 | 3,794,400 |
10 Apr 2024 | 0.5000 | 0.5540 | 0.5000 | 0.5500 | 0.5500 | 2,976,800 |
09 Apr 2024 | 0.4880 | 0.5400 | 0.4830 | 0.5200 | 0.5200 | 3,693,600 |
08 Apr 2024 | 0.4680 | 0.4950 | 0.4420 | 0.4910 | 0.4910 | 4,172,800 |
05 Apr 2024 | 0.4620 | 0.4620 | 0.4320 | 0.4470 | 0.4470 | 2,611,700 |
04 Apr 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 3,621,400 |
03 Apr 2024 | 0.4100 | 0.4690 | 0.4080 | 0.4650 | 0.4650 | 4,743,600 |
02 Apr 2024 | 0.4490 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 5,461,700 |
01 Apr 2024 | 0.4510 | 0.4870 | 0.4400 | 0.4650 | 0.4650 | 6,211,600 |
28 Mar 2024 | 0.4780 | 0.4910 | 0.4540 | 0.4600 | 0.4600 | 9,524,500 |
27 Mar 2024 | 0.4700 | 0.4900 | 0.4110 | 0.4770 | 0.4770 | 10,160,900 |
26 Mar 2024 | 0.5350 | 0.5380 | 0.4500 | 0.4510 | 0.4510 | 15,371,800 |
25 Mar 2024 | 0.5590 | 0.5980 | 0.5120 | 0.5620 | 0.5620 | 16,340,800 |
22 Mar 2024 | 0.5630 | 0.5630 | 0.5150 | 0.5380 | 0.5380 | 8,100,000 |
21 Mar 2024 | 0.5450 | 0.6300 | 0.5430 | 0.5530 | 0.5530 | 10,238,500 |
20 Mar 2024 | 0.5100 | 0.5500 | 0.4910 | 0.5430 | 0.5430 | 4,590,600 |
19 Mar 2024 | 0.5200 | 0.5310 | 0.4940 | 0.5200 | 0.5200 | 4,164,500 |
18 Mar 2024 | 0.5920 | 0.5920 | 0.5160 | 0.5160 | 0.5160 | 4,604,400 |
15 Mar 2024 | 0.5200 | 0.5970 | 0.5200 | 0.5830 | 0.5830 | 9,866,000 |
14 Mar 2024 | 0.5800 | 0.5900 | 0.5030 | 0.5350 | 0.5350 | 6,796,900 |
13 Mar 2024 | 0.5850 | 0.6110 | 0.5850 | 0.5980 | 0.5980 | 2,734,000 |
12 Mar 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5820 | 0.5820 | 2,691,700 |
11 Mar 2024 | 0.6100 | 0.6190 | 0.5880 | 0.6030 | 0.6030 | 5,129,500 |
08 Mar 2024 | 0.6080 | 0.6170 | 0.5830 | 0.5960 | 0.5960 | 5,487,400 |
07 Mar 2024 | 0.6630 | 0.6650 | 0.5800 | 0.5970 | 0.5970 | 9,733,000 |
06 Mar 2024 | 0.6200 | 0.6600 | 0.6000 | 0.6510 | 0.6510 | 9,567,800 |
05 Mar 2024 | 0.6300 | 0.6400 | 0.5850 | 0.6080 | 0.6080 | 6,267,000 |
04 Mar 2024 | 0.6300 | 0.6300 | 0.5700 | 0.6220 | 0.6220 | 16,698,200 |
01 Mar 2024 | 0.6680 | 0.6680 | 0.5610 | 0.5800 | 0.5800 | 16,217,100 |
29 Feb 2024 | 0.9000 | 0.9000 | 0.5800 | 0.5800 | 0.5800 | 38,823,000 |
28 Feb 2024 | 0.9930 | 1.0500 | 0.9500 | 1.0200 | 1.0200 | 4,599,000 |
27 Feb 2024 | 1.0000 | 1.0100 | 0.9380 | 0.9560 | 0.9560 | 2,396,600 |
26 Feb 2024 | 0.8980 | 0.9750 | 0.8810 | 0.9580 | 0.9580 | 3,341,200 |
23 Feb 2024 | 0.8870 | 0.9290 | 0.8400 | 0.8810 | 0.8810 | 2,663,800 |
22 Feb 2024 | 0.9200 | 0.9450 | 0.8580 | 0.8880 | 0.8880 | 2,027,700 |
21 Feb 2024 | 0.9400 | 0.9400 | 0.8650 | 0.8730 | 0.8730 | 2,167,600 |
20 Feb 2024 | 0.9530 | 0.9600 | 0.9100 | 0.9310 | 0.9310 | 2,485,700 |
16 Feb 2024 | 0.9900 | 1.0100 | 0.9480 | 0.9750 | 0.9750 | 2,436,200 |
15 Feb 2024 | 1.0200 | 1.0700 | 0.9230 | 0.9800 | 0.9800 | 4,747,500 |
14 Feb 2024 | 1.0100 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 3,032,300 |
13 Feb 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9550 | 0.9550 | 4,594,000 |
12 Feb 2024 | 1.0900 | 1.1200 | 0.9700 | 1.0200 | 1.0200 | 7,326,700 |
09 Feb 2024 | 0.9450 | 1.0600 | 0.8660 | 1.0600 | 1.0600 | 12,038,400 |
08 Feb 2024 | 1.0400 | 1.0500 | 0.7810 | 0.8660 | 0.8660 | 28,870,100 |
07 Feb 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 1,378,400 |
06 Feb 2024 | 1.3000 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 1,362,600 |
05 Feb 2024 | 1.3600 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 1,272,000 |
02 Feb 2024 | 1.4100 | 1.4450 | 1.3600 | 1.3700 | 1.3700 | 1,488,200 |
01 Feb 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 1,212,100 |
31 Jan 2024 | 1.4800 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 3,081,800 |
30 Jan 2024 | 1.5700 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 1,964,600 |
29 Jan 2024 | 1.4300 | 1.5600 | 1.3900 | 1.5400 | 1.5400 | 2,717,400 |
26 Jan 2024 | 1.3000 | 1.4500 | 1.2900 | 1.4000 | 1.4000 | 4,031,800 |
25 Jan 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 1,759,200 |
24 Jan 2024 | 1.3900 | 1.4200 | 1.2600 | 1.2700 | 1.2700 | 2,428,100 |
23 Jan 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 1,805,500 |
22 Jan 2024 | 1.3700 | 1.5100 | 1.3550 | 1.4400 | 1.4400 | 1,890,500 |
19 Jan 2024 | 1.3700 | 1.4250 | 1.3000 | 1.3900 | 1.3900 | 3,102,400 |
18 Jan 2024 | 1.3700 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 2,792,500 |
17 Jan 2024 | 1.4200 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 3,334,600 |
16 Jan 2024 | 1.5500 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 3,287,800 |
12 Jan 2024 | 1.6600 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 3,786,000 |
11 Jan 2024 | 1.9700 | 1.9800 | 1.6300 | 1.6500 | 1.6500 | 7,704,200 |
10 Jan 2024 | 1.8100 | 1.9400 | 1.7500 | 1.8400 | 1.8400 | 3,567,200 |
09 Jan 2024 | 1.9800 | 2.0600 | 1.8400 | 1.8500 | 1.8500 | 3,985,000 |
08 Jan 2024 | 1.8800 | 2.0700 | 1.8000 | 2.0000 | 2.0000 | 4,597,200 |
05 Jan 2024 | 1.8600 | 1.8700 | 1.7100 | 1.8400 | 1.8400 | 4,217,600 |
04 Jan 2024 | 1.9200 | 1.9570 | 1.8550 | 1.9000 | 1.9000 | 3,889,700 |
03 Jan 2024 | 1.8700 | 2.0390 | 1.8600 | 1.9000 | 1.9000 | 5,378,500 |
02 Jan 2024 | 2.3300 | 2.3800 | 2.0650 | 2.1200 | 2.1200 | 7,339,000 |
29 Dec 2023 | 2.4300 | 2.7500 | 2.2000 | 2.2300 | 2.2300 | 14,476,800 |
28 Dec 2023 | 2.3600 | 2.3800 | 2.1100 | 2.2900 | 2.2900 | 11,080,400 |
27 Dec 2023 | 1.8700 | 2.4900 | 1.8500 | 2.3600 | 2.3600 | 26,296,100 |
26 Dec 2023 | 1.8600 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 2,200,100 |
22 Dec 2023 | 1.8400 | 1.9070 | 1.7970 | 1.8500 | 1.8500 | 3,405,200 |
21 Dec 2023 | 1.9200 | 1.9700 | 1.7700 | 1.8400 | 1.8400 | 3,486,800 |
20 Dec 2023 | 2.1100 | 2.1800 | 1.8200 | 1.8400 | 1.8400 | 6,239,100 |
19 Dec 2023 | 1.9600 | 2.0700 | 1.9300 | 1.9900 | 1.9900 | 2,986,600 |
18 Dec 2023 | 1.7600 | 2.0780 | 1.7500 | 1.9500 | 1.9500 | 4,365,900 |
15 Dec 2023 | 1.7800 | 1.8900 | 1.7250 | 1.8900 | 1.8900 | 4,278,800 |
14 Dec 2023 | 1.8500 | 1.9200 | 1.6900 | 1.7500 | 1.7500 | 3,106,800 |
13 Dec 2023 | 1.7100 | 1.8500 | 1.6400 | 1.8200 | 1.8200 | 3,312,000 |
12 Dec 2023 | 1.6300 | 1.7800 | 1.6000 | 1.7200 | 1.7200 | 2,041,000 |
11 Dec 2023 | 1.6700 | 1.6700 | 1.5100 | 1.5800 | 1.5800 | 2,619,700 |
08 Dec 2023 | 1.8000 | 1.8300 | 1.7000 | 1.7700 | 1.7700 | 3,261,700 |
07 Dec 2023 | 1.8900 | 1.9050 | 1.7600 | 1.7800 | 1.7800 | 3,119,400 |
06 Dec 2023 | 1.9100 | 2.1700 | 1.9000 | 1.9800 | 1.9800 | 4,904,900 |
05 Dec 2023 | 1.9700 | 2.1000 | 1.8600 | 1.8900 | 1.8900 | 5,383,400 |
04 Dec 2023 | 2.0400 | 2.1400 | 1.8000 | 1.9900 | 1.9900 | 8,650,500 |
01 Dec 2023 | 1.5400 | 1.9100 | 1.5300 | 1.8800 | 1.8800 | 4,880,900 |
30 Nov 2023 | 1.6900 | 1.6900 | 1.4200 | 1.5000 | 1.5000 | 3,931,400 |
29 Nov 2023 | 1.7900 | 1.8300 | 1.6200 | 1.6600 | 1.6600 | 3,360,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |