Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.4950 | 0.5100 | 0.4950 | 0.4990 | 0.4990 | 26,500 |
06 May 2024 | 0.5120 | 0.5120 | 0.4870 | 0.4870 | 0.4870 | 4,200 |
03 May 2024 | 0.5150 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 7,200 |
02 May 2024 | 0.5160 | 0.5310 | 0.4990 | 0.5000 | 0.5000 | 22,000 |
01 May 2024 | 0.5480 | 0.5480 | 0.5340 | 0.5340 | 0.5340 | 1,300 |
30 Apr 2024 | 0.5650 | 0.5800 | 0.5550 | 0.5580 | 0.5580 | 20,900 |
29 Apr 2024 | 0.5900 | 0.6050 | 0.5740 | 0.5740 | 0.5740 | 20,100 |
26 Apr 2024 | 0.5600 | 0.5650 | 0.5530 | 0.5640 | 0.5640 | 10,100 |
25 Apr 2024 | 0.5550 | 0.5600 | 0.5310 | 0.5600 | 0.5600 | 17,100 |
24 Apr 2024 | 0.5360 | 0.5410 | 0.5210 | 0.5210 | 0.5210 | 14,600 |
23 Apr 2024 | 0.5390 | 0.5490 | 0.5360 | 0.5360 | 0.5360 | 11,800 |
22 Apr 2024 | 0.5600 | 0.5650 | 0.5340 | 0.5600 | 0.5600 | 8,600 |
19 Apr 2024 | 0.5710 | 0.5810 | 0.5600 | 0.5600 | 0.5600 | 9,000 |
18 Apr 2024 | 0.5450 | 0.5720 | 0.5420 | 0.5720 | 0.5720 | 55,400 |
17 Apr 2024 | 0.4700 | 0.5500 | 0.4700 | 0.5410 | 0.5410 | 5,600 |
16 Apr 2024 | 0.4600 | 0.4750 | 0.4400 | 0.4730 | 0.4730 | 25,100 |
15 Apr 2024 | 0.4870 | 0.4970 | 0.4610 | 0.4670 | 0.4670 | 18,400 |
12 Apr 2024 | 0.5120 | 0.5120 | 0.4790 | 0.4880 | 0.4880 | 26,900 |
11 Apr 2024 | 0.5100 | 0.5130 | 0.4920 | 0.5130 | 0.5130 | 11,100 |
10 Apr 2024 | 0.5220 | 0.5220 | 0.5100 | 0.5120 | 0.5120 | 57,400 |
09 Apr 2024 | 0.4700 | 0.5100 | 0.4600 | 0.5010 | 0.5010 | 22,400 |
08 Apr 2024 | 0.4400 | 0.4470 | 0.4240 | 0.4390 | 0.4390 | 24,300 |
05 Apr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 4,000 |
04 Apr 2024 | 0.4400 | 0.4570 | 0.4180 | 0.4260 | 0.4260 | 105,300 |
03 Apr 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 100 |
02 Apr 2024 | 0.4100 | 0.4270 | 0.4100 | 0.4110 | 0.4110 | 2,600 |
01 Apr 2024 | 0.4430 | 0.4430 | 0.4100 | 0.4100 | 0.4100 | 7,000 |
28 Mar 2024 | 0.4400 | 0.4400 | 0.4320 | 0.4320 | 0.4320 | 8,100 |
27 Mar 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 21,400 |
26 Mar 2024 | 0.4140 | 0.4400 | 0.4140 | 0.4400 | 0.4400 | 3,500 |
25 Mar 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 4,100 |
22 Mar 2024 | 0.4310 | 0.4510 | 0.4170 | 0.4510 | 0.4510 | 11,800 |
21 Mar 2024 | 0.4410 | 0.4410 | 0.4260 | 0.4290 | 0.4290 | 94,000 |
20 Mar 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 4,200 |
19 Mar 2024 | 0.4400 | 0.4470 | 0.4270 | 0.4270 | 0.4270 | 17,400 |
18 Mar 2024 | 0.4730 | 0.4730 | 0.4500 | 0.4610 | 0.4610 | 16,000 |
15 Mar 2024 | 0.4410 | 0.4700 | 0.4330 | 0.4700 | 0.4700 | 25,200 |
14 Mar 2024 | 0.4150 | 0.4280 | 0.4150 | 0.4190 | 0.4190 | 5,900 |
13 Mar 2024 | 0.3660 | 0.4280 | 0.3660 | 0.4100 | 0.4100 | 75,200 |
12 Mar 2024 | 0.3650 | 0.3810 | 0.3650 | 0.3810 | 0.3810 | 4,400 |
11 Mar 2024 | 0.3930 | 0.3930 | 0.3600 | 0.3760 | 0.3760 | 32,700 |
08 Mar 2024 | 0.3820 | 0.3990 | 0.3820 | 0.3990 | 0.3990 | 1,000 |
07 Mar 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3610 | 0.3610 | 35,600 |
06 Mar 2024 | 0.3760 | 0.3760 | 0.3640 | 0.3680 | 0.3680 | 22,400 |
05 Mar 2024 | 0.3820 | 0.3820 | 0.3750 | 0.3820 | 0.3820 | 2,400 |
04 Mar 2024 | 0.3650 | 0.3740 | 0.3650 | 0.3670 | 0.3670 | 56,500 |
01 Mar 2024 | 0.3830 | 0.3930 | 0.3650 | 0.3800 | 0.3800 | 14,100 |
29 Feb 2024 | 0.3570 | 0.4030 | 0.3570 | 0.4030 | 0.4030 | 68,400 |
28 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 1,000 |
27 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,300 |
26 Feb 2024 | 0.3440 | 0.3600 | 0.3440 | 0.3600 | 0.3600 | 25,500 |
23 Feb 2024 | 0.3500 | 0.3570 | 0.3400 | 0.3500 | 0.3500 | 18,700 |
22 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,300 |
21 Feb 2024 | 0.3630 | 0.3630 | 0.3510 | 0.3550 | 0.3550 | 13,300 |
20 Feb 2024 | 0.3680 | 0.3680 | 0.3500 | 0.3570 | 0.3570 | 16,100 |
16 Feb 2024 | 0.3580 | 0.3600 | 0.3580 | 0.3600 | 0.3600 | 5,900 |
15 Feb 2024 | 0.3430 | 0.3600 | 0.3430 | 0.3590 | 0.3590 | 2,000 |
14 Feb 2024 | 0.3620 | 0.3630 | 0.3620 | 0.3630 | 0.3630 | 2,700 |
13 Feb 2024 | 0.3590 | 0.3590 | 0.3580 | 0.3580 | 0.3580 | 1,000 |
12 Feb 2024 | 0.3720 | 0.3720 | 0.3680 | 0.3680 | 0.3680 | 4,800 |
09 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,300 |
08 Feb 2024 | 0.3720 | 0.3880 | 0.3690 | 0.3740 | 0.3740 | 94,800 |
07 Feb 2024 | 0.3880 | 0.3880 | 0.3800 | 0.3800 | 0.3800 | 2,400 |
06 Feb 2024 | 0.3770 | 0.3880 | 0.3680 | 0.3880 | 0.3880 | 28,000 |
05 Feb 2024 | 0.3970 | 0.4190 | 0.3970 | 0.3970 | 0.3970 | 46,000 |
02 Feb 2024 | 0.4170 | 0.4170 | 0.3970 | 0.3970 | 0.3970 | 8,500 |
01 Feb 2024 | 0.4190 | 0.4190 | 0.4020 | 0.4060 | 0.4060 | 3,100 |
31 Jan 2024 | 0.3900 | 0.4350 | 0.3900 | 0.4240 | 0.4240 | 10,600 |
30 Jan 2024 | 0.3740 | 0.4000 | 0.3740 | 0.3950 | 0.3950 | 8,200 |
29 Jan 2024 | 0.3920 | 0.3920 | 0.3740 | 0.3740 | 0.3740 | 3,300 |
26 Jan 2024 | 0.3840 | 0.3840 | 0.3700 | 0.3790 | 0.3790 | 11,400 |
25 Jan 2024 | 0.3980 | 0.3980 | 0.3850 | 0.3950 | 0.3950 | 25,600 |
24 Jan 2024 | 0.4000 | 0.4000 | 0.3890 | 0.3890 | 0.3890 | 15,000 |
23 Jan 2024 | 0.3750 | 0.3770 | 0.3680 | 0.3680 | 0.3680 | 19,600 |
22 Jan 2024 | 0.3810 | 0.3980 | 0.3780 | 0.3910 | 0.3910 | 25,400 |
19 Jan 2024 | 0.3880 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
18 Jan 2024 | 0.4130 | 0.4130 | 0.3780 | 0.3780 | 0.3780 | 8,100 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 3,800 |
16 Jan 2024 | 0.4190 | 0.4210 | 0.4010 | 0.4070 | 0.4070 | 13,200 |
12 Jan 2024 | 0.4430 | 0.4450 | 0.4330 | 0.4450 | 0.4450 | 13,200 |
11 Jan 2024 | 0.4300 | 0.4300 | 0.4190 | 0.4200 | 0.4200 | 17,100 |
10 Jan 2024 | 0.4400 | 0.4480 | 0.4370 | 0.4370 | 0.4370 | 7,900 |
09 Jan 2024 | 0.4500 | 0.4690 | 0.4360 | 0.4540 | 0.4540 | 25,500 |
08 Jan 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 1,000 |
05 Jan 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
04 Jan 2024 | 0.4970 | 0.4970 | 0.4880 | 0.4880 | 0.4880 | 1,000 |
03 Jan 2024 | 0.4970 | 0.5010 | 0.4770 | 0.5010 | 0.5010 | 33,400 |
02 Jan 2024 | 0.4980 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 35,200 |
29 Dec 2023 | 0.4580 | 0.4900 | 0.4570 | 0.4870 | 0.4870 | 28,400 |
28 Dec 2023 | 0.4810 | 0.5120 | 0.4500 | 0.5060 | 0.5060 | 34,200 |
27 Dec 2023 | 0.4350 | 0.4700 | 0.4350 | 0.4550 | 0.4550 | 6,300 |
26 Dec 2023 | 0.4660 | 0.4660 | 0.4170 | 0.4170 | 0.4170 | 6,300 |
22 Dec 2023 | 0.4410 | 0.4600 | 0.4410 | 0.4600 | 0.4600 | 1,300 |
21 Dec 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4570 | 0.4570 | 49,600 |
20 Dec 2023 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 6,200 |
19 Dec 2023 | 0.4370 | 0.4370 | 0.4200 | 0.4220 | 0.4220 | 14,200 |
18 Dec 2023 | 0.4100 | 0.4540 | 0.4100 | 0.4420 | 0.4420 | 40,200 |
15 Dec 2023 | 0.4430 | 0.4530 | 0.4280 | 0.4390 | 0.4390 | 28,400 |
14 Dec 2023 | 0.4500 | 0.4810 | 0.4200 | 0.4570 | 0.4570 | 92,500 |
13 Dec 2023 | 0.4300 | 0.4490 | 0.4300 | 0.4310 | 0.4310 | 7,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |