Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 1,501,213 |
20 May 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 4,429,706 |
17 May 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 476,137 |
16 May 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 197,666 |
15 May 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 703,612 |
14 May 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 241,307 |
13 May 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 24,157 |
10 May 2024 | 0.3950 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 1,107,572 |
09 May 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 21,353 |
08 May 2024 | 0.3700 | 0.4150 | 0.3650 | 0.4000 | 0.4000 | 331,197 |
07 May 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 278,079 |
06 May 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 92,387 |
03 May 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 54,538 |
02 May 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 128,140 |
01 May 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 201,713 |
30 Apr 2024 | 0.4300 | 0.4300 | 0.3850 | 0.3850 | 0.3850 | 89,207 |
29 Apr 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 199,195 |
26 Apr 2024 | 0.3950 | 0.4300 | 0.3950 | 0.4300 | 0.4300 | 235,894 |
24 Apr 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 86,994 |
23 Apr 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 138,156 |
22 Apr 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 135,748 |
19 Apr 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 425,926 |
18 Apr 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 287,311 |
17 Apr 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 513,976 |
16 Apr 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 319,120 |
15 Apr 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 196,870 |
12 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 283,248 |
11 Apr 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 344,679 |
10 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 32,109 |
09 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 38,459 |
08 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 62,197 |
05 Apr 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 44,756 |
04 Apr 2024 | 0.3950 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 143,325 |
03 Apr 2024 | 0.4000 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 223,936 |
02 Apr 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 48,174 |
28 Mar 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 73,560 |
27 Mar 2024 | 0.4000 | 0.4050 | 0.3975 | 0.4000 | 0.4000 | 104,574 |
26 Mar 2024 | 0.4100 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 317,262 |
25 Mar 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 50,704 |
22 Mar 2024 | 0.4250 | 0.4300 | 0.4125 | 0.4300 | 0.4300 | 145,303 |
21 Mar 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 410,212 |
20 Mar 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 462,571 |
19 Mar 2024 | 0.4150 | 0.4350 | 0.3800 | 0.4350 | 0.4350 | 1,557,951 |
18 Mar 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 19,800 |
15 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 5,700 |
14 Mar 2024 | 0.4300 | 0.4325 | 0.4100 | 0.4100 | 0.4100 | 239,249 |
13 Mar 2024 | 0.4275 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 269,125 |
12 Mar 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 459,826 |
11 Mar 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 159,393 |
08 Mar 2024 | 0.4400 | 0.4425 | 0.4250 | 0.4250 | 0.4250 | 218,195 |
07 Mar 2024 | 0.4275 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 87,556 |
06 Mar 2024 | 0.4150 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 661,569 |
05 Mar 2024 | 0.4050 | 0.4450 | 0.4000 | 0.4250 | 0.4250 | 1,014,408 |
04 Mar 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 806,042 |
01 Mar 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 1,197,184 |
29 Feb 2024 | 0.4650 | 0.4650 | 0.4300 | 0.4400 | 0.4400 | 1,726,158 |
28 Feb 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 683,229 |
27 Feb 2024 | 0.5400 | 0.5400 | 0.4500 | 0.4950 | 0.4950 | 2,199,164 |
26 Feb 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 763,391 |
23 Feb 2024 | 0.5250 | 0.5400 | 0.5050 | 0.5100 | 0.5100 | 341,292 |
22 Feb 2024 | 0.5200 | 0.5225 | 0.5050 | 0.5200 | 0.5200 | 427,865 |
21 Feb 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 728,655 |
20 Feb 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 237,443 |
19 Feb 2024 | 0.5500 | 0.5550 | 0.5350 | 0.5500 | 0.5500 | 4,501,384 |
16 Feb 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 258,945 |
15 Feb 2024 | 0.5550 | 0.5750 | 0.5400 | 0.5450 | 0.5450 | 445,219 |
14 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 898,125 |
13 Feb 2024 | 0.5600 | 0.6150 | 0.5600 | 0.6000 | 0.6000 | 1,204,683 |
12 Feb 2024 | 0.5700 | 0.5700 | 0.5525 | 0.5650 | 0.5650 | 145,908 |
09 Feb 2024 | 0.5550 | 0.5750 | 0.5500 | 0.5500 | 0.5500 | 1,427,525 |
08 Feb 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 127,025 |
07 Feb 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 125,638 |
06 Feb 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 561,916 |
05 Feb 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 218,651 |
02 Feb 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 1,420,631 |
01 Feb 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5200 | 0.5200 | 1,193,259 |
31 Jan 2024 | 0.5400 | 0.5700 | 0.5150 | 0.5550 | 0.5550 | 1,506,905 |
30 Jan 2024 | 0.4750 | 0.5500 | 0.4750 | 0.5500 | 0.5500 | 4,230,287 |
29 Jan 2024 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 407,860 |
25 Jan 2024 | 0.4850 | 0.4850 | 0.4550 | 0.4550 | 0.4550 | 274,561 |
24 Jan 2024 | 0.4500 | 0.4850 | 0.4400 | 0.4850 | 0.4850 | 679,395 |
23 Jan 2024 | 0.4550 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 60,388 |
22 Jan 2024 | 0.4750 | 0.4750 | 0.4350 | 0.4550 | 0.4550 | 625,507 |
19 Jan 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 709,270 |
18 Jan 2024 | 0.4700 | 0.4850 | 0.4500 | 0.4800 | 0.4800 | 532,630 |
17 Jan 2024 | 0.4850 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 188,342 |
16 Jan 2024 | 0.5250 | 0.5250 | 0.4850 | 0.4950 | 0.4950 | 181,490 |
15 Jan 2024 | 0.5100 | 0.5100 | 0.4650 | 0.4750 | 0.4750 | 239,178 |
12 Jan 2024 | 0.5250 | 0.5250 | 0.4950 | 0.5100 | 0.5100 | 267,446 |
11 Jan 2024 | 0.5000 | 0.5300 | 0.4850 | 0.5250 | 0.5250 | 341,625 |
10 Jan 2024 | 0.4950 | 0.5150 | 0.4900 | 0.5050 | 0.5050 | 668,930 |
09 Jan 2024 | 0.5000 | 0.5050 | 0.4700 | 0.4850 | 0.4850 | 419,431 |
08 Jan 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 429,451 |
05 Jan 2024 | 0.5200 | 0.5325 | 0.4900 | 0.5100 | 0.5100 | 671,713 |
04 Jan 2024 | 0.5350 | 0.5350 | 0.5050 | 0.5200 | 0.5200 | 420,188 |
03 Jan 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 407,087 |
02 Jan 2024 | 0.5400 | 0.5450 | 0.5150 | 0.5450 | 0.5450 | 471,843 |
29 Dec 2023 | 0.5400 | 0.5475 | 0.5250 | 0.5350 | 0.5350 | 717,140 |
28 Dec 2023 | 0.5100 | 0.5450 | 0.5100 | 0.5350 | 0.5350 | 478,836 |
27 Dec 2023 | 0.4900 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 202,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |