Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.5470 | 0.5530 | 0.5470 | 0.5530 | 0.5530 | 4,000 |
08 May 2024 | 0.5770 | 0.5900 | 0.5770 | 0.5900 | 0.5900 | 32,600 |
07 May 2024 | 0.5730 | 0.5800 | 0.5730 | 0.5800 | 0.5800 | 40,400 |
06 May 2024 | 0.4990 | 0.5890 | 0.4990 | 0.5890 | 0.5890 | 39,900 |
03 May 2024 | 0.5110 | 0.5180 | 0.4930 | 0.5180 | 0.5180 | 12,600 |
02 May 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 9,200 |
01 May 2024 | 0.5030 | 0.5200 | 0.4980 | 0.5200 | 0.5200 | 56,800 |
30 Apr 2024 | 0.4890 | 0.5050 | 0.4890 | 0.5000 | 0.5000 | 13,600 |
29 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,700 |
26 Apr 2024 | 0.4890 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 165,500 |
25 Apr 2024 | 0.4810 | 0.4810 | 0.4800 | 0.4800 | 0.4800 | 200,400 |
24 Apr 2024 | 0.4870 | 0.4870 | 0.4740 | 0.4750 | 0.4750 | 3,400 |
23 Apr 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 100 |
22 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 2,000 |
19 Apr 2024 | 0.4850 | 0.4860 | 0.4680 | 0.4680 | 0.4680 | 1,500 |
18 Apr 2024 | 0.4840 | 0.4900 | 0.4810 | 0.4850 | 0.4850 | 3,300 |
17 Apr 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 800 |
16 Apr 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 400 |
15 Apr 2024 | 0.4560 | 0.4970 | 0.4560 | 0.4970 | 0.4970 | 23,000 |
12 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 100 |
11 Apr 2024 | 0.5030 | 0.5030 | 0.5010 | 0.5010 | 0.5010 | 5,900 |
10 Apr 2024 | 0.5020 | 0.5390 | 0.5020 | 0.5390 | 0.5390 | 8,200 |
09 Apr 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 600 |
08 Apr 2024 | 0.5400 | 0.5400 | 0.5220 | 0.5260 | 0.5260 | 900 |
05 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 400 |
04 Apr 2024 | 0.4630 | 0.5500 | 0.4630 | 0.5500 | 0.5500 | 8,500 |
03 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 600 |
02 Apr 2024 | 0.4810 | 0.4950 | 0.4810 | 0.4950 | 0.4950 | 800 |
01 Apr 2024 | 0.4630 | 0.4950 | 0.4630 | 0.4780 | 0.4780 | 7,100 |
28 Mar 2024 | 0.4990 | 0.5060 | 0.4820 | 0.4940 | 0.4940 | 13,100 |
27 Mar 2024 | 0.5290 | 0.5290 | 0.5170 | 0.5220 | 0.5220 | 30,300 |
26 Mar 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 5,000 |
25 Mar 2024 | 0.5340 | 0.5420 | 0.5340 | 0.5380 | 0.5380 | 2,600 |
22 Mar 2024 | 0.5900 | 0.5900 | 0.5660 | 0.5660 | 0.5660 | 2,400 |
21 Mar 2024 | 0.5670 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 40,600 |
20 Mar 2024 | 0.5160 | 0.5900 | 0.5130 | 0.5600 | 0.5600 | 70,900 |
19 Mar 2024 | 0.5130 | 0.5130 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
18 Mar 2024 | 0.5080 | 0.5200 | 0.5000 | 0.5130 | 0.5130 | 24,900 |
15 Mar 2024 | 0.4800 | 0.5010 | 0.4800 | 0.5010 | 0.5010 | 16,100 |
14 Mar 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 12,800 |
13 Mar 2024 | 0.4680 | 0.4900 | 0.4680 | 0.4850 | 0.4850 | 8,500 |
12 Mar 2024 | 0.4770 | 0.4890 | 0.4770 | 0.4890 | 0.4890 | 53,500 |
11 Mar 2024 | 0.4890 | 0.4890 | 0.4810 | 0.4810 | 0.4810 | 9,600 |
08 Mar 2024 | 0.4840 | 0.4910 | 0.4830 | 0.4910 | 0.4910 | 31,600 |
07 Mar 2024 | 0.4840 | 0.5050 | 0.4840 | 0.4890 | 0.4890 | 40,400 |
06 Mar 2024 | 0.4990 | 0.5100 | 0.4830 | 0.4830 | 0.4830 | 107,100 |
05 Mar 2024 | 0.4890 | 0.5030 | 0.4810 | 0.5030 | 0.5030 | 34,300 |
04 Mar 2024 | 0.4690 | 0.5000 | 0.4690 | 0.4820 | 0.4820 | 44,200 |
01 Mar 2024 | 0.4750 | 0.4980 | 0.4690 | 0.4980 | 0.4980 | 7,100 |
29 Feb 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 24,000 |
28 Feb 2024 | 0.4810 | 0.4830 | 0.4740 | 0.4830 | 0.4830 | 3,300 |
27 Feb 2024 | 0.4800 | 0.4990 | 0.4410 | 0.4900 | 0.4900 | 15,600 |
26 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 26,000 |
23 Feb 2024 | 0.4900 | 0.4900 | 0.4690 | 0.4690 | 0.4690 | 25,600 |
22 Feb 2024 | 0.4310 | 0.5100 | 0.4310 | 0.4920 | 0.4920 | 107,300 |
21 Feb 2024 | 0.4170 | 0.4630 | 0.4170 | 0.4630 | 0.4630 | 46,900 |
20 Feb 2024 | 0.4420 | 0.4420 | 0.4390 | 0.4390 | 0.4390 | 6,400 |
16 Feb 2024 | 0.4120 | 0.4770 | 0.4030 | 0.4630 | 0.4630 | 7,900 |
15 Feb 2024 | 0.4300 | 0.4390 | 0.4210 | 0.4210 | 0.4210 | 78,300 |
14 Feb 2024 | 0.4110 | 0.4410 | 0.4110 | 0.4330 | 0.4330 | 66,600 |
13 Feb 2024 | 0.4300 | 0.4300 | 0.4020 | 0.4110 | 0.4110 | 55,200 |
12 Feb 2024 | 0.3890 | 0.4160 | 0.3890 | 0.4080 | 0.4080 | 29,700 |
09 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 30,100 |
08 Feb 2024 | 0.3900 | 0.4010 | 0.3900 | 0.4010 | 0.4010 | 18,200 |
07 Feb 2024 | 0.4090 | 0.4220 | 0.4010 | 0.4010 | 0.4010 | 45,500 |
06 Feb 2024 | 0.4070 | 0.4300 | 0.4070 | 0.4300 | 0.4300 | 1,300 |
05 Feb 2024 | 0.4000 | 0.4120 | 0.4000 | 0.4100 | 0.4100 | 18,700 |
02 Feb 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 34,400 |
01 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,600 |
31 Jan 2024 | 0.4020 | 0.4030 | 0.3800 | 0.3800 | 0.3800 | 16,600 |
30 Jan 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 75,700 |
29 Jan 2024 | 0.4270 | 0.4300 | 0.4210 | 0.4300 | 0.4300 | 24,200 |
26 Jan 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 13,000 |
25 Jan 2024 | 0.4450 | 0.4490 | 0.4200 | 0.4200 | 0.4200 | 37,400 |
24 Jan 2024 | 0.4120 | 0.4420 | 0.4120 | 0.4330 | 0.4330 | 71,600 |
23 Jan 2024 | 0.4000 | 0.4130 | 0.4000 | 0.4130 | 0.4130 | 69,900 |
22 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,300 |
19 Jan 2024 | 0.3700 | 0.3920 | 0.3670 | 0.3900 | 0.3900 | 92,800 |
18 Jan 2024 | 0.3200 | 0.3720 | 0.3200 | 0.3720 | 0.3720 | 32,600 |
17 Jan 2024 | 0.3650 | 0.3720 | 0.3530 | 0.3720 | 0.3720 | 20,200 |
16 Jan 2024 | 0.3190 | 0.3610 | 0.3190 | 0.3610 | 0.3610 | 1,600 |
12 Jan 2024 | 0.3450 | 0.3600 | 0.3250 | 0.3600 | 0.3600 | 8,400 |
11 Jan 2024 | 0.3410 | 0.3470 | 0.3300 | 0.3470 | 0.3470 | 79,300 |
10 Jan 2024 | 0.3300 | 0.3480 | 0.3300 | 0.3480 | 0.3480 | 7,100 |
09 Jan 2024 | 0.3220 | 0.3470 | 0.3220 | 0.3450 | 0.3450 | 38,900 |
08 Jan 2024 | 0.3350 | 0.3450 | 0.3090 | 0.3370 | 0.3370 | 84,600 |
05 Jan 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 18,200 |
04 Jan 2024 | 0.3770 | 0.3810 | 0.3410 | 0.3520 | 0.3520 | 49,400 |
03 Jan 2024 | 0.3800 | 0.4170 | 0.3800 | 0.3990 | 0.3990 | 82,400 |
02 Jan 2024 | 0.3570 | 0.3800 | 0.3470 | 0.3800 | 0.3800 | 59,100 |
29 Dec 2023 | 0.3510 | 0.3510 | 0.3230 | 0.3470 | 0.3470 | 64,200 |
28 Dec 2023 | 0.3400 | 0.3430 | 0.3260 | 0.3260 | 0.3260 | 54,700 |
27 Dec 2023 | 0.3100 | 0.3480 | 0.3100 | 0.3350 | 0.3350 | 182,600 |
26 Dec 2023 | 0.2780 | 0.3640 | 0.2780 | 0.3370 | 0.3370 | 2,000 |
22 Dec 2023 | 0.2990 | 0.3390 | 0.2990 | 0.3210 | 0.3210 | 76,000 |
21 Dec 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3220 | 0.3220 | 42,400 |
20 Dec 2023 | 0.3120 | 0.3250 | 0.3120 | 0.3210 | 0.3210 | 50,900 |
19 Dec 2023 | 0.3340 | 0.3340 | 0.2990 | 0.3200 | 0.3200 | 69,200 |
18 Dec 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3250 | 0.3250 | 48,600 |
15 Dec 2023 | 0.3290 | 0.3320 | 0.3230 | 0.3230 | 0.3230 | 3,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |