Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4600 | 0.4770 | 0.4560 | 0.4720 | 0.4720 | 11,320 |
30 Apr 2024 | 0.4640 | 0.4660 | 0.4560 | 0.4630 | 0.4630 | 20,730 |
29 Apr 2024 | 0.4780 | 0.4780 | 0.4540 | 0.4690 | 0.4690 | 29,273 |
26 Apr 2024 | 0.4740 | 0.4850 | 0.4600 | 0.4780 | 0.4780 | 25,443 |
25 Apr 2024 | 0.4730 | 0.4790 | 0.4720 | 0.4790 | 0.4790 | 16,290 |
24 Apr 2024 | 0.4790 | 0.4890 | 0.4740 | 0.4830 | 0.4830 | 37,118 |
23 Apr 2024 | 0.4780 | 0.5020 | 0.4730 | 0.4790 | 0.4790 | 123,818 |
22 Apr 2024 | 0.4800 | 0.5080 | 0.4740 | 0.4830 | 0.4830 | 70,050 |
19 Apr 2024 | 0.4890 | 0.4930 | 0.4800 | 0.4800 | 0.4800 | 39,144 |
18 Apr 2024 | 0.4790 | 0.4890 | 0.4730 | 0.4800 | 0.4800 | 33,132 |
17 Apr 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 39,337 |
16 Apr 2024 | 0.4900 | 0.4940 | 0.4800 | 0.4870 | 0.4870 | 23,686 |
15 Apr 2024 | 0.4900 | 0.4940 | 0.4660 | 0.4700 | 0.4700 | 31,637 |
12 Apr 2024 | 0.4890 | 0.4990 | 0.4790 | 0.4960 | 0.4960 | 44,275 |
11 Apr 2024 | 0.4850 | 0.5220 | 0.4780 | 0.4960 | 0.4960 | 56,320 |
10 Apr 2024 | 0.4930 | 0.4930 | 0.4690 | 0.4850 | 0.4850 | 6,290 |
09 Apr 2024 | 0.4690 | 0.4900 | 0.4600 | 0.4860 | 0.4860 | 29,449 |
08 Apr 2024 | 0.4660 | 0.4880 | 0.4580 | 0.4860 | 0.4860 | 27,665 |
05 Apr 2024 | 0.4670 | 0.4670 | 0.4500 | 0.4620 | 0.4620 | 21,593 |
04 Apr 2024 | 0.4900 | 0.4900 | 0.4510 | 0.4670 | 0.4670 | 18,494 |
03 Apr 2024 | 0.4590 | 0.4830 | 0.4590 | 0.4800 | 0.4800 | 21,212 |
02 Apr 2024 | 0.4680 | 0.4680 | 0.4300 | 0.4590 | 0.4590 | 46,264 |
28 Mar 2024 | 0.4720 | 0.4780 | 0.4390 | 0.4680 | 0.4680 | 13,106 |
27 Mar 2024 | 0.4700 | 0.4810 | 0.4600 | 0.4720 | 0.4720 | 26,390 |
26 Mar 2024 | 0.4930 | 0.4960 | 0.4650 | 0.4690 | 0.4690 | 16,519 |
25 Mar 2024 | 0.4900 | 0.4990 | 0.4700 | 0.4930 | 0.4930 | 34,686 |
22 Mar 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4810 | 0.4810 | 27,236 |
21 Mar 2024 | 0.4810 | 0.4860 | 0.4750 | 0.4840 | 0.4840 | 9,160 |
20 Mar 2024 | 0.5000 | 0.5060 | 0.4730 | 0.4830 | 0.4830 | 44,515 |
19 Mar 2024 | 0.5000 | 0.5000 | 0.4710 | 0.4950 | 0.4950 | 19,990 |
18 Mar 2024 | 0.4990 | 0.5060 | 0.4810 | 0.4900 | 0.4900 | 23,487 |
15 Mar 2024 | 0.4990 | 0.4990 | 0.4850 | 0.4950 | 0.4950 | 11,871 |
14 Mar 2024 | 0.4930 | 0.5120 | 0.4800 | 0.4990 | 0.4990 | 62,111 |
13 Mar 2024 | 0.5100 | 0.5120 | 0.4900 | 0.4920 | 0.4920 | 30,040 |
12 Mar 2024 | 0.5100 | 0.5200 | 0.4940 | 0.5100 | 0.5100 | 27,815 |
11 Mar 2024 | 0.5080 | 0.5220 | 0.5020 | 0.5140 | 0.5140 | 11,445 |
08 Mar 2024 | 0.5040 | 0.5180 | 0.4900 | 0.5060 | 0.5060 | 25,614 |
07 Mar 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5020 | 0.5020 | 15,289 |
06 Mar 2024 | 0.5140 | 0.5140 | 0.4900 | 0.5100 | 0.5100 | 28,847 |
05 Mar 2024 | 0.5320 | 0.5320 | 0.5000 | 0.5160 | 0.5160 | 25,333 |
04 Mar 2024 | 0.5300 | 0.5320 | 0.5000 | 0.5180 | 0.5180 | 43,063 |
01 Mar 2024 | 0.5420 | 0.5420 | 0.5140 | 0.5300 | 0.5300 | 19,867 |
29 Feb 2024 | 0.5200 | 0.5240 | 0.5000 | 0.5220 | 0.5220 | 41,366 |
28 Feb 2024 | 0.5500 | 0.5740 | 0.5000 | 0.5200 | 0.5200 | 33,472 |
27 Feb 2024 | 0.6000 | 0.6200 | 0.5340 | 0.5500 | 0.5500 | 67,854 |
26 Feb 2024 | 0.5640 | 0.5840 | 0.5300 | 0.5840 | 0.5840 | 31,680 |
23 Feb 2024 | 0.5460 | 0.5940 | 0.5460 | 0.5640 | 0.5640 | 25,104 |
22 Feb 2024 | 0.5980 | 0.5980 | 0.5500 | 0.5860 | 0.5860 | 8,787 |
21 Feb 2024 | 0.6100 | 0.6160 | 0.5720 | 0.5800 | 0.5800 | 33,267 |
20 Feb 2024 | 0.6460 | 0.6460 | 0.5820 | 0.6080 | 0.6080 | 6,943 |
19 Feb 2024 | 0.6240 | 0.6240 | 0.5860 | 0.5860 | 0.5860 | 29,400 |
16 Feb 2024 | 0.5660 | 0.6320 | 0.5660 | 0.6000 | 0.6000 | 37,470 |
15 Feb 2024 | 0.5980 | 0.6000 | 0.5580 | 0.5640 | 0.5640 | 47,688 |
14 Feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5980 | 0.5980 | 31,477 |
13 Feb 2024 | 0.6260 | 0.6260 | 0.5920 | 0.6180 | 0.6180 | 22,546 |
12 Feb 2024 | 0.5980 | 0.6640 | 0.5980 | 0.6260 | 0.6260 | 98,001 |
09 Feb 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5840 | 0.5840 | 52,211 |
08 Feb 2024 | 0.5000 | 0.5180 | 0.4820 | 0.5160 | 0.5160 | 17,768 |
07 Feb 2024 | 0.4870 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 55,819 |
06 Feb 2024 | 0.4940 | 0.4940 | 0.4800 | 0.4890 | 0.4890 | 11,159 |
05 Feb 2024 | 0.4980 | 0.5000 | 0.4810 | 0.4810 | 0.4810 | 29,081 |
02 Feb 2024 | 0.4950 | 0.4980 | 0.4870 | 0.4980 | 0.4980 | 4,727 |
01 Feb 2024 | 0.4940 | 0.4990 | 0.4750 | 0.4950 | 0.4950 | 12,513 |
31 Jan 2024 | 0.4940 | 0.4940 | 0.4760 | 0.4800 | 0.4800 | 11,749 |
30 Jan 2024 | 0.4720 | 0.5000 | 0.4610 | 0.4860 | 0.4860 | 15,614 |
29 Jan 2024 | 0.4800 | 0.4820 | 0.4660 | 0.4800 | 0.4800 | 8,157 |
26 Jan 2024 | 0.4940 | 0.4940 | 0.4500 | 0.4800 | 0.4800 | 10,335 |
25 Jan 2024 | 0.4610 | 0.4900 | 0.4610 | 0.4800 | 0.4800 | 9,663 |
24 Jan 2024 | 0.4950 | 0.4950 | 0.4500 | 0.4610 | 0.4610 | 21,398 |
23 Jan 2024 | 0.4950 | 0.4950 | 0.4670 | 0.4800 | 0.4800 | 14,464 |
22 Jan 2024 | 0.4770 | 0.5000 | 0.4760 | 0.4900 | 0.4900 | 10,937 |
19 Jan 2024 | 0.4820 | 0.4820 | 0.4550 | 0.4760 | 0.4760 | 10,679 |
18 Jan 2024 | 0.4890 | 0.4980 | 0.4600 | 0.4790 | 0.4790 | 15,999 |
17 Jan 2024 | 0.4880 | 0.5000 | 0.4750 | 0.4890 | 0.4890 | 18,739 |
16 Jan 2024 | 0.4760 | 0.4840 | 0.4700 | 0.4810 | 0.4810 | 19,006 |
15 Jan 2024 | 0.4770 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 4,408 |
12 Jan 2024 | 0.4790 | 0.4950 | 0.4530 | 0.4870 | 0.4870 | 17,055 |
11 Jan 2024 | 0.4680 | 0.4790 | 0.4520 | 0.4790 | 0.4790 | 6,684 |
10 Jan 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4680 | 0.4680 | 23,419 |
09 Jan 2024 | 0.4800 | 0.4800 | 0.4610 | 0.4770 | 0.4770 | 14,677 |
08 Jan 2024 | 0.4850 | 0.4850 | 0.4410 | 0.4720 | 0.4720 | 20,975 |
05 Jan 2024 | 0.4780 | 0.4810 | 0.4700 | 0.4760 | 0.4760 | 10,170 |
04 Jan 2024 | 0.5020 | 0.5020 | 0.4520 | 0.4780 | 0.4780 | 77,718 |
03 Jan 2024 | 0.5000 | 0.5460 | 0.4850 | 0.5020 | 0.5020 | 60,829 |
02 Jan 2024 | 0.4930 | 0.5400 | 0.4890 | 0.5160 | 0.5160 | 88,554 |
29 Dec 2023 | 0.4430 | 0.4940 | 0.4360 | 0.4890 | 0.4890 | 51,096 |
28 Dec 2023 | 0.4650 | 0.4650 | 0.4330 | 0.4330 | 0.4330 | 75,058 |
27 Dec 2023 | 0.4580 | 0.4800 | 0.4430 | 0.4570 | 0.4570 | 79,024 |
22 Dec 2023 | 0.4490 | 0.4800 | 0.4490 | 0.4790 | 0.4790 | 58,101 |
21 Dec 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4490 | 0.4490 | 3,501 |
20 Dec 2023 | 0.4440 | 0.4590 | 0.4440 | 0.4570 | 0.4570 | 9,301 |
19 Dec 2023 | 0.4160 | 0.4500 | 0.4000 | 0.4440 | 0.4440 | 47,995 |
18 Dec 2023 | 0.3940 | 0.4160 | 0.3900 | 0.4160 | 0.4160 | 18,064 |
15 Dec 2023 | 0.4180 | 0.4190 | 0.4030 | 0.4140 | 0.4140 | 27,661 |
14 Dec 2023 | 0.4000 | 0.4190 | 0.4000 | 0.4180 | 0.4180 | 20,825 |
13 Dec 2023 | 0.4000 | 0.4200 | 0.3990 | 0.4160 | 0.4160 | 27,488 |
12 Dec 2023 | 0.4100 | 0.4100 | 0.3880 | 0.4040 | 0.4040 | 14,121 |
11 Dec 2023 | 0.4300 | 0.4300 | 0.4090 | 0.4100 | 0.4100 | 22,155 |
08 Dec 2023 | 0.4280 | 0.4470 | 0.4100 | 0.4300 | 0.4300 | 68,521 |
07 Dec 2023 | 0.4220 | 0.4430 | 0.4200 | 0.4280 | 0.4280 | 17,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |