Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.5060 | 0.5200 | 0.5040 | 0.5200 | 0.5200 | 945,239 |
30 May 2024 | 0.4990 | 0.5120 | 0.4880 | 0.5060 | 0.5060 | 596,713 |
29 May 2024 | 0.5320 | 0.5320 | 0.4960 | 0.4960 | 0.4960 | 728,471 |
28 May 2024 | 0.5280 | 0.5320 | 0.5260 | 0.5280 | 0.5280 | 105,500 |
27 May 2024 | 0.5320 | 0.5360 | 0.5240 | 0.5260 | 0.5260 | 170,744 |
24 May 2024 | 0.5300 | 0.5340 | 0.5240 | 0.5320 | 0.5320 | 235,148 |
23 May 2024 | 0.5420 | 0.5480 | 0.5300 | 0.5300 | 0.5300 | 411,300 |
22 May 2024 | 0.5320 | 0.5420 | 0.5260 | 0.5420 | 0.5420 | 368,922 |
21 May 2024 | 0.5400 | 0.5400 | 0.5320 | 0.5320 | 0.5320 | 165,942 |
20 May 2024 | 0.5360 | 0.5500 | 0.5360 | 0.5420 | 0.5420 | 814,493 |
17 May 2024 | 0.5260 | 0.5340 | 0.5240 | 0.5340 | 0.5340 | 385,284 |
16 May 2024 | 0.5440 | 0.5440 | 0.5260 | 0.5260 | 0.5260 | 304,403 |
15 May 2024 | 0.5380 | 0.5400 | 0.5260 | 0.5380 | 0.5380 | 1,064,944 |
14 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5320 | 0.5320 | 633,903 |
13 May 2024 | 0.4950 | 0.5520 | 0.4920 | 0.5400 | 0.5400 | 2,132,885 |
10 May 2024 | 0.4920 | 0.4980 | 0.4830 | 0.4980 | 0.4980 | 369,035 |
09 May 2024 | 0.5000 | 0.5000 | 0.4840 | 0.4870 | 0.4870 | 420,052 |
08 May 2024 | 0.5120 | 0.5180 | 0.4980 | 0.4980 | 0.4980 | 505,635 |
07 May 2024 | 0.4940 | 0.5160 | 0.4930 | 0.5120 | 0.5120 | 1,569,408 |
06 May 2024 | 0.4720 | 0.4930 | 0.4670 | 0.4930 | 0.4930 | 1,177,108 |
03 May 2024 | 0.4570 | 0.4680 | 0.4560 | 0.4680 | 0.4680 | 329,680 |
02 May 2024 | 0.4630 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 1,088,223 |
30 Apr 2024 | 0.4600 | 0.4630 | 0.4580 | 0.4610 | 0.4610 | 345,180 |
29 Apr 2024 | 0.4560 | 0.4630 | 0.4530 | 0.4530 | 0.4530 | 563,356 |
26 Apr 2024 | 0.4460 | 0.4550 | 0.4460 | 0.4500 | 0.4500 | 175,044 |
25 Apr 2024 | 0.4440 | 0.4460 | 0.4440 | 0.4460 | 0.4460 | 13,043 |
24 Apr 2024 | 0.4450 | 0.4530 | 0.4450 | 0.4450 | 0.4450 | 293,395 |
23 Apr 2024 | 0.4410 | 0.4480 | 0.4370 | 0.4450 | 0.4450 | 134,512 |
22 Apr 2024 | 0.4370 | 0.4400 | 0.4360 | 0.4370 | 0.4370 | 66,381 |
19 Apr 2024 | 0.4350 | 0.4410 | 0.4340 | 0.4350 | 0.4350 | 83,955 |
18 Apr 2024 | 0.4350 | 0.4440 | 0.4350 | 0.4380 | 0.4380 | 378,542 |
17 Apr 2024 | 0.4310 | 0.4360 | 0.4310 | 0.4350 | 0.4350 | 22,591 |
16 Apr 2024 | 0.4320 | 0.4370 | 0.4320 | 0.4350 | 0.4350 | 99,704 |
15 Apr 2024 | 0.4360 | 0.4410 | 0.4350 | 0.4370 | 0.4370 | 141,737 |
12 Apr 2024 | 0.4350 | 0.4400 | 0.4330 | 0.4400 | 0.4400 | 122,439 |
11 Apr 2024 | 0.4320 | 0.4350 | 0.4300 | 0.4310 | 0.4310 | 455,838 |
10 Apr 2024 | 0.4360 | 0.4360 | 0.4300 | 0.4340 | 0.4340 | 269,376 |
09 Apr 2024 | 0.4340 | 0.4390 | 0.4310 | 0.4310 | 0.4310 | 215,589 |
08 Apr 2024 | 0.4390 | 0.4400 | 0.4340 | 0.4340 | 0.4340 | 581,461 |
05 Apr 2024 | 0.4450 | 0.4450 | 0.4390 | 0.4390 | 0.4390 | 169,426 |
04 Apr 2024 | 0.4410 | 0.4490 | 0.4410 | 0.4410 | 0.4410 | 202,925 |
03 Apr 2024 | 0.4380 | 0.4420 | 0.4380 | 0.4420 | 0.4420 | 46,957 |
02 Apr 2024 | 0.4480 | 0.4480 | 0.4360 | 0.4360 | 0.4360 | 183,301 |
28 Mar 2024 | 0.4360 | 0.4450 | 0.4340 | 0.4420 | 0.4420 | 389,550 |
27 Mar 2024 | 0.4330 | 0.4350 | 0.4300 | 0.4340 | 0.4340 | 87,710 |
26 Mar 2024 | 0.4330 | 0.4340 | 0.4300 | 0.4300 | 0.4300 | 177,432 |
25 Mar 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4320 | 0.4320 | 124,542 |
22 Mar 2024 | 0.4330 | 0.4330 | 0.4300 | 0.4300 | 0.4300 | 63,205 |
21 Mar 2024 | 0.4350 | 0.4350 | 0.4290 | 0.4290 | 0.4290 | 379,187 |
20 Mar 2024 | 0.4320 | 0.4370 | 0.4310 | 0.4350 | 0.4350 | 115,664 |
19 Mar 2024 | 0.4310 | 0.4360 | 0.4310 | 0.4360 | 0.4360 | 82,759 |
18 Mar 2024 | 0.4360 | 0.4370 | 0.4320 | 0.4360 | 0.4360 | 83,470 |
15 Mar 2024 | 0.4380 | 0.4380 | 0.4290 | 0.4360 | 0.4360 | 238,177 |
14 Mar 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4370 | 0.4370 | 595,421 |
13 Mar 2024 | 0.4540 | 0.4540 | 0.4350 | 0.4480 | 0.4480 | 988,777 |
12 Mar 2024 | 0.4530 | 0.4590 | 0.4500 | 0.4500 | 0.4500 | 231,060 |
11 Mar 2024 | 0.4570 | 0.4600 | 0.4560 | 0.4590 | 0.4590 | 300,227 |
08 Mar 2024 | 0.4600 | 0.4600 | 0.4520 | 0.4600 | 0.4600 | 836,077 |
07 Mar 2024 | 0.4570 | 0.4630 | 0.4540 | 0.4600 | 0.4600 | 349,480 |
06 Mar 2024 | 0.4500 | 0.4640 | 0.4490 | 0.4610 | 0.4610 | 589,598 |
05 Mar 2024 | 0.4490 | 0.4520 | 0.4430 | 0.4490 | 0.4490 | 157,094 |
04 Mar 2024 | 0.4430 | 0.4510 | 0.4430 | 0.4460 | 0.4460 | 167,572 |
01 Mar 2024 | 0.4430 | 0.4480 | 0.4430 | 0.4480 | 0.4480 | 242,120 |
29 Feb 2024 | 0.4450 | 0.4460 | 0.4430 | 0.4430 | 0.4430 | 495,753 |
28 Feb 2024 | 0.4440 | 0.4440 | 0.4360 | 0.4430 | 0.4430 | 138,349 |
27 Feb 2024 | 0.4420 | 0.4450 | 0.4380 | 0.4440 | 0.4440 | 208,062 |
26 Feb 2024 | 0.4470 | 0.4490 | 0.4420 | 0.4470 | 0.4470 | 166,081 |
23 Feb 2024 | 0.4450 | 0.4470 | 0.4400 | 0.4470 | 0.4470 | 196,821 |
22 Feb 2024 | 0.4460 | 0.4460 | 0.4390 | 0.4440 | 0.4440 | 59,836 |
21 Feb 2024 | 0.4460 | 0.4460 | 0.4400 | 0.4400 | 0.4400 | 128,649 |
20 Feb 2024 | 0.4440 | 0.4490 | 0.4440 | 0.4450 | 0.4450 | 150,933 |
19 Feb 2024 | 0.4330 | 0.4420 | 0.4320 | 0.4420 | 0.4420 | 130,030 |
16 Feb 2024 | 0.4370 | 0.4390 | 0.4330 | 0.4370 | 0.4370 | 203,483 |
15 Feb 2024 | 0.4350 | 0.4350 | 0.4290 | 0.4340 | 0.4340 | 82,054 |
14 Feb 2024 | 0.4360 | 0.4360 | 0.4300 | 0.4350 | 0.4350 | 81,696 |
13 Feb 2024 | 0.4280 | 0.4370 | 0.4280 | 0.4340 | 0.4340 | 116,112 |
12 Feb 2024 | 0.4280 | 0.4340 | 0.4280 | 0.4300 | 0.4300 | 129,947 |
09 Feb 2024 | 0.4310 | 0.4320 | 0.4300 | 0.4310 | 0.4310 | 52,488 |
08 Feb 2024 | 0.4370 | 0.4370 | 0.4310 | 0.4310 | 0.4310 | 35,384 |
07 Feb 2024 | 0.4400 | 0.4400 | 0.4340 | 0.4370 | 0.4370 | 43,717 |
06 Feb 2024 | 0.4350 | 0.4410 | 0.4350 | 0.4390 | 0.4390 | 38,612 |
05 Feb 2024 | 0.4380 | 0.4410 | 0.4300 | 0.4400 | 0.4400 | 161,719 |
02 Feb 2024 | 0.4400 | 0.4400 | 0.4340 | 0.4380 | 0.4380 | 28,239 |
01 Feb 2024 | 0.4420 | 0.4420 | 0.4320 | 0.4350 | 0.4350 | 128,704 |
31 Jan 2024 | 0.4410 | 0.4440 | 0.4340 | 0.4420 | 0.4420 | 108,422 |
30 Jan 2024 | 0.4430 | 0.4430 | 0.4360 | 0.4360 | 0.4360 | 66,046 |
29 Jan 2024 | 0.4440 | 0.4460 | 0.4380 | 0.4380 | 0.4380 | 63,030 |
26 Jan 2024 | 0.4450 | 0.4450 | 0.4360 | 0.4380 | 0.4380 | 58,435 |
25 Jan 2024 | 0.4380 | 0.4420 | 0.4370 | 0.4390 | 0.4390 | 69,589 |
24 Jan 2024 | 0.4360 | 0.4400 | 0.4340 | 0.4390 | 0.4390 | 152,665 |
23 Jan 2024 | 0.4440 | 0.4440 | 0.4390 | 0.4400 | 0.4400 | 104,108 |
22 Jan 2024 | 0.4440 | 0.4440 | 0.4300 | 0.4400 | 0.4400 | 118,593 |
19 Jan 2024 | 0.4440 | 0.4440 | 0.4320 | 0.4400 | 0.4400 | 120,349 |
18 Jan 2024 | 0.4420 | 0.4450 | 0.4370 | 0.4450 | 0.4450 | 58,954 |
17 Jan 2024 | 0.4380 | 0.4420 | 0.4300 | 0.4420 | 0.4420 | 202,309 |
16 Jan 2024 | 0.4510 | 0.4510 | 0.4350 | 0.4450 | 0.4450 | 342,968 |
15 Jan 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 7,026 |
12 Jan 2024 | 0.4460 | 0.4520 | 0.4460 | 0.4480 | 0.4480 | 85,263 |
11 Jan 2024 | 0.4480 | 0.4530 | 0.4460 | 0.4460 | 0.4460 | 104,341 |
10 Jan 2024 | 0.4530 | 0.4530 | 0.4460 | 0.4530 | 0.4530 | 121,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |