Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 55,234 |
06 May 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 54,055 |
03 May 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 87,244 |
02 May 2024 | 0.4150 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 84,862 |
01 May 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 47,809 |
30 Apr 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 93,764 |
29 Apr 2024 | 0.4300 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 131,849 |
26 Apr 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 102,656 |
24 Apr 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 89,954 |
23 Apr 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 162,138 |
22 Apr 2024 | 0.4000 | 0.4200 | 0.3850 | 0.4100 | 0.4100 | 113,319 |
19 Apr 2024 | 0.4200 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 129,168 |
18 Apr 2024 | 0.4450 | 0.4450 | 0.4200 | 0.4250 | 0.4250 | 184,732 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4100 | 0.4150 | 0.3750 | 0.3900 | 0.3900 | 405,386 |
15 Apr 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 133,470 |
12 Apr 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 140,496 |
11 Apr 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 72,385 |
10 Apr 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 268,668 |
09 Apr 2024 | 0.4550 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 179,692 |
08 Apr 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 95,935 |
05 Apr 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 65,832 |
04 Apr 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 29,960 |
03 Apr 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 144,341 |
02 Apr 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 76,504 |
28 Mar 2024 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 190,421 |
27 Mar 2024 | 0.4700 | 0.4750 | 0.4550 | 0.4650 | 0.4650 | 183,677 |
26 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 96,191 |
25 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 138,571 |
22 Mar 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 163,494 |
21 Mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 142,966 |
20 Mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 102,142 |
19 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 19,268 |
18 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 63,928 |
15 Mar 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 134,969 |
14 Mar 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 189,103 |
13 Mar 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 194,429 |
12 Mar 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 240,780 |
11 Mar 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 197,100 |
08 Mar 2024 | 0.5150 | 0.5350 | 0.4900 | 0.4900 | 0.4900 | 493,711 |
07 Mar 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 126,556 |
06 Mar 2024 | 0.5150 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 215,124 |
05 Mar 2024 | 0.5450 | 0.5450 | 0.5200 | 0.5350 | 0.5350 | 51,844 |
04 Mar 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 181,387 |
01 Mar 2024 | 0.5200 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 365,243 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 0.5900 | 0.5900 | 0.5550 | 0.5600 | 0.5600 | 214,411 |
26 Feb 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 149,980 |
23 Feb 2024 | 0.6200 | 0.6200 | 0.5750 | 0.6000 | 0.6000 | 118,433 |
22 Feb 2024 | 0.6450 | 0.6550 | 0.6200 | 0.6300 | 0.6300 | 127,053 |
21 Feb 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 228,849 |
20 Feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 157,581 |
19 Feb 2024 | 0.6800 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 205,546 |
16 Feb 2024 | 0.6900 | 0.7050 | 0.6550 | 0.6700 | 0.6700 | 229,837 |
15 Feb 2024 | 0.6850 | 0.6950 | 0.6450 | 0.6950 | 0.6950 | 189,676 |
14 Feb 2024 | 0.6000 | 0.6800 | 0.6000 | 0.6700 | 0.6700 | 250,177 |
13 Feb 2024 | 0.5750 | 0.6150 | 0.5750 | 0.6150 | 0.6150 | 118,208 |
12 Feb 2024 | 0.6000 | 0.6050 | 0.5650 | 0.5700 | 0.5700 | 155,167 |
09 Feb 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5750 | 0.5750 | 205,065 |
08 Feb 2024 | 0.6400 | 0.6450 | 0.6000 | 0.6200 | 0.6200 | 212,708 |
07 Feb 2024 | 0.5850 | 0.6400 | 0.5750 | 0.6250 | 0.6250 | 301,026 |
06 Feb 2024 | 0.5650 | 0.5950 | 0.5600 | 0.5800 | 0.5800 | 159,293 |
05 Feb 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 162,405 |
02 Feb 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5650 | 0.5650 | 438,167 |
01 Feb 2024 | 0.5550 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 254,139 |
31 Jan 2024 | 0.5650 | 0.5850 | 0.5600 | 0.5650 | 0.5650 | 165,148 |
30 Jan 2024 | 0.5800 | 0.5900 | 0.5550 | 0.5900 | 0.5900 | 346,110 |
29 Jan 2024 | 0.6200 | 0.6300 | 0.5850 | 0.5950 | 0.5950 | 206,279 |
25 Jan 2024 | 0.6350 | 0.6550 | 0.6200 | 0.6400 | 0.6400 | 165,779 |
24 Jan 2024 | 0.6550 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 138,805 |
23 Jan 2024 | 0.6650 | 0.7000 | 0.6350 | 0.6500 | 0.6500 | 225,473 |
22 Jan 2024 | 0.7600 | 0.7600 | 0.6650 | 0.6800 | 0.6800 | 406,980 |
19 Jan 2024 | 0.7250 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 309,354 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.7000 | 0.7600 | 0.6000 | 0.6150 | 0.6150 | 1,174,982 |
16 Jan 2024 | 0.6950 | 0.7050 | 0.6550 | 0.7050 | 0.7050 | 256,844 |
15 Jan 2024 | 0.6450 | 0.7150 | 0.6450 | 0.6850 | 0.6850 | 398,228 |
12 Jan 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 299,313 |
11 Jan 2024 | 0.5700 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 354,518 |
10 Jan 2024 | 0.5550 | 0.5600 | 0.5350 | 0.5500 | 0.5500 | 156,177 |
09 Jan 2024 | 0.5550 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 119,908 |
08 Jan 2024 | 0.5850 | 0.6100 | 0.5650 | 0.5800 | 0.5800 | 253,649 |
05 Jan 2024 | 0.5250 | 0.5750 | 0.5250 | 0.5700 | 0.5700 | 199,125 |
04 Jan 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 79,460 |
03 Jan 2024 | 0.4800 | 0.5550 | 0.4800 | 0.5250 | 0.5250 | - |
02 Jan 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 45,653 |
29 Dec 2023 | 0.4600 | 0.4750 | 0.4550 | 0.4750 | 0.4750 | 32,866 |
28 Dec 2023 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 14,822 |
27 Dec 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4750 | 0.4750 | 66,639 |
22 Dec 2023 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | - |
21 Dec 2023 | 0.4600 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | - |
20 Dec 2023 | 0.4250 | 0.4750 | 0.4200 | 0.4750 | 0.4750 | 131,373 |
19 Dec 2023 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 93,502 |
18 Dec 2023 | 0.4200 | 0.4450 | 0.4150 | 0.4300 | 0.4300 | 102,517 |
15 Dec 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 100,595 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.5250 | 0.5250 | 0.4500 | 0.4650 | 0.4650 | 373,623 |
12 Dec 2023 | 0.5550 | 0.5550 | 0.5250 | 0.5250 | 0.5250 | 138,287 |
11 Dec 2023 | 0.5700 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 147,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |