Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4199 | 0.4636 | 0.4100 | 0.4301 | 0.4301 | 186,280 |
01 May 2024 | 0.4530 | 0.4610 | 0.4100 | 0.4140 | 0.4140 | 172,300 |
30 Apr 2024 | 0.4390 | 0.4630 | 0.4300 | 0.4380 | 0.4380 | 66,500 |
29 Apr 2024 | 0.4700 | 0.4730 | 0.4510 | 0.4560 | 0.4560 | 84,600 |
26 Apr 2024 | 0.4950 | 0.5070 | 0.4670 | 0.4700 | 0.4700 | 101,600 |
25 Apr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4970 | 0.4970 | 52,700 |
24 Apr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 34,400 |
23 Apr 2024 | 0.4910 | 0.5060 | 0.4910 | 0.5060 | 0.5060 | 115,600 |
22 Apr 2024 | 0.4900 | 0.4990 | 0.4900 | 0.4930 | 0.4930 | 79,500 |
19 Apr 2024 | 0.5090 | 0.5090 | 0.4900 | 0.4940 | 0.4940 | 74,000 |
18 Apr 2024 | 0.5080 | 0.5210 | 0.4950 | 0.4990 | 0.4990 | 34,100 |
17 Apr 2024 | 0.5200 | 0.5200 | 0.4910 | 0.5080 | 0.5080 | 95,600 |
16 Apr 2024 | 0.5280 | 0.5300 | 0.4900 | 0.5110 | 0.5110 | 187,100 |
15 Apr 2024 | 0.5630 | 0.5690 | 0.4900 | 0.5040 | 0.5040 | 260,500 |
12 Apr 2024 | 0.5430 | 0.5700 | 0.5270 | 0.5270 | 0.5270 | 271,400 |
11 Apr 2024 | 0.5550 | 0.5570 | 0.5200 | 0.5420 | 0.5420 | 70,200 |
10 Apr 2024 | 0.5310 | 0.5650 | 0.5050 | 0.5400 | 0.5400 | 353,800 |
09 Apr 2024 | 0.5900 | 0.5900 | 0.5550 | 0.5580 | 0.5580 | 310,600 |
08 Apr 2024 | 0.5100 | 0.5900 | 0.5100 | 0.5770 | 0.5770 | 363,800 |
05 Apr 2024 | 0.4700 | 0.5150 | 0.4620 | 0.5100 | 0.5100 | 297,900 |
04 Apr 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 168,900 |
03 Apr 2024 | 0.4440 | 0.5040 | 0.4250 | 0.5000 | 0.5000 | 626,100 |
02 Apr 2024 | 0.4400 | 0.4590 | 0.4130 | 0.4400 | 0.4400 | 335,500 |
01 Apr 2024 | 0.4300 | 0.4400 | 0.4240 | 0.4400 | 0.4400 | 99,000 |
28 Mar 2024 | 0.4100 | 0.4270 | 0.3850 | 0.4200 | 0.4200 | 122,100 |
27 Mar 2024 | 0.4110 | 0.4300 | 0.3850 | 0.4090 | 0.4090 | 90,100 |
26 Mar 2024 | 0.4200 | 0.4200 | 0.4040 | 0.4200 | 0.4200 | 24,100 |
25 Mar 2024 | 0.4390 | 0.4390 | 0.4050 | 0.4120 | 0.4120 | 47,500 |
22 Mar 2024 | 0.4080 | 0.4200 | 0.4000 | 0.4190 | 0.4190 | 59,000 |
21 Mar 2024 | 0.4200 | 0.4460 | 0.4000 | 0.4030 | 0.4030 | 259,800 |
20 Mar 2024 | 0.3800 | 0.4200 | 0.3700 | 0.4170 | 0.4170 | 163,200 |
19 Mar 2024 | 0.3870 | 0.3870 | 0.3550 | 0.3600 | 0.3600 | 118,500 |
18 Mar 2024 | 0.4100 | 0.4130 | 0.3750 | 0.3850 | 0.3850 | 61,700 |
15 Mar 2024 | 0.4040 | 0.4170 | 0.3820 | 0.4040 | 0.4040 | 380,100 |
14 Mar 2024 | 0.4330 | 0.4430 | 0.3980 | 0.4040 | 0.4040 | 90,700 |
13 Mar 2024 | 0.4200 | 0.4400 | 0.4110 | 0.4320 | 0.4320 | 102,900 |
12 Mar 2024 | 0.4330 | 0.4330 | 0.4120 | 0.4270 | 0.4270 | 56,100 |
11 Mar 2024 | 0.4420 | 0.4420 | 0.4200 | 0.4320 | 0.4320 | 102,800 |
08 Mar 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4420 | 0.4420 | 200,300 |
07 Mar 2024 | 0.4700 | 0.4700 | 0.4250 | 0.4380 | 0.4380 | 235,600 |
06 Mar 2024 | 0.4070 | 0.4580 | 0.4060 | 0.4580 | 0.4580 | 280,700 |
05 Mar 2024 | 0.4150 | 0.4250 | 0.4020 | 0.4100 | 0.4100 | 86,500 |
04 Mar 2024 | 0.4000 | 0.4220 | 0.3700 | 0.4190 | 0.4190 | 337,800 |
01 Mar 2024 | 0.3450 | 0.3910 | 0.3320 | 0.3800 | 0.3800 | 130,700 |
29 Feb 2024 | 0.3500 | 0.3530 | 0.3320 | 0.3440 | 0.3440 | 70,300 |
28 Feb 2024 | 0.3500 | 0.3600 | 0.3310 | 0.3420 | 0.3420 | 290,300 |
27 Feb 2024 | 0.3220 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 183,600 |
26 Feb 2024 | 0.3220 | 0.3330 | 0.3150 | 0.3250 | 0.3250 | 92,100 |
23 Feb 2024 | 0.3280 | 0.3360 | 0.3240 | 0.3250 | 0.3250 | 159,300 |
22 Feb 2024 | 0.3400 | 0.3400 | 0.3280 | 0.3300 | 0.3300 | 180,400 |
21 Feb 2024 | 0.3530 | 0.3530 | 0.3300 | 0.3300 | 0.3300 | 65,100 |
20 Feb 2024 | 0.3400 | 0.3500 | 0.3360 | 0.3360 | 0.3360 | 35,000 |
16 Feb 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3360 | 0.3360 | 84,200 |
15 Feb 2024 | 0.3430 | 0.3490 | 0.3350 | 0.3400 | 0.3400 | 83,900 |
14 Feb 2024 | 0.3540 | 0.3540 | 0.3430 | 0.3430 | 0.3430 | 140,700 |
13 Feb 2024 | 0.3560 | 0.3560 | 0.3400 | 0.3430 | 0.3430 | 104,300 |
12 Feb 2024 | 0.3510 | 0.3630 | 0.3480 | 0.3570 | 0.3570 | 152,700 |
09 Feb 2024 | 0.3500 | 0.3630 | 0.3500 | 0.3540 | 0.3540 | 74,500 |
08 Feb 2024 | 0.3780 | 0.3780 | 0.3500 | 0.3500 | 0.3500 | 87,200 |
07 Feb 2024 | 0.3800 | 0.3840 | 0.3700 | 0.3700 | 0.3700 | 18,100 |
06 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 70,200 |
05 Feb 2024 | 0.3880 | 0.4000 | 0.3840 | 0.3860 | 0.3860 | 10,500 |
02 Feb 2024 | 0.3830 | 0.3980 | 0.3800 | 0.3980 | 0.3980 | 14,300 |
01 Feb 2024 | 0.3710 | 0.3980 | 0.3710 | 0.3980 | 0.3980 | 53,800 |
31 Jan 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 10,500 |
30 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 28,200 |
29 Jan 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 61,900 |
26 Jan 2024 | 0.3840 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 61,700 |
25 Jan 2024 | 0.3660 | 0.3890 | 0.3660 | 0.3890 | 0.3890 | 123,700 |
24 Jan 2024 | 0.3800 | 0.3800 | 0.3680 | 0.3700 | 0.3700 | 65,400 |
23 Jan 2024 | 0.3800 | 0.3810 | 0.3620 | 0.3790 | 0.3790 | 75,400 |
22 Jan 2024 | 0.3790 | 0.3900 | 0.3680 | 0.3900 | 0.3900 | 74,800 |
19 Jan 2024 | 0.4160 | 0.4160 | 0.3700 | 0.3900 | 0.3900 | 148,600 |
18 Jan 2024 | 0.3930 | 0.4030 | 0.3890 | 0.3900 | 0.3900 | 16,800 |
17 Jan 2024 | 0.3900 | 0.4150 | 0.3900 | 0.3990 | 0.3990 | 124,200 |
16 Jan 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 38,200 |
12 Jan 2024 | 0.4000 | 0.4220 | 0.4000 | 0.4150 | 0.4150 | 116,100 |
11 Jan 2024 | 0.3900 | 0.3990 | 0.3900 | 0.3900 | 0.3900 | 27,200 |
10 Jan 2024 | 0.4070 | 0.4140 | 0.3930 | 0.3930 | 0.3930 | 167,000 |
09 Jan 2024 | 0.4200 | 0.4250 | 0.4080 | 0.4100 | 0.4100 | 65,300 |
08 Jan 2024 | 0.4300 | 0.4480 | 0.4210 | 0.4210 | 0.4210 | 281,600 |
05 Jan 2024 | 0.4580 | 0.4580 | 0.4300 | 0.4300 | 0.4300 | 70,200 |
04 Jan 2024 | 0.4500 | 0.4550 | 0.4430 | 0.4480 | 0.4480 | 93,200 |
03 Jan 2024 | 0.4650 | 0.4650 | 0.4390 | 0.4460 | 0.4460 | 89,700 |
02 Jan 2024 | 0.4970 | 0.5010 | 0.4600 | 0.4600 | 0.4600 | 51,700 |
29 Dec 2023 | 0.4790 | 0.5200 | 0.4790 | 0.5060 | 0.5060 | 90,900 |
28 Dec 2023 | 0.4700 | 0.4980 | 0.4700 | 0.4900 | 0.4900 | 40,300 |
27 Dec 2023 | 0.5080 | 0.5100 | 0.4640 | 0.4920 | 0.4920 | 65,500 |
26 Dec 2023 | 0.4620 | 0.5090 | 0.4620 | 0.5090 | 0.5090 | 83,400 |
22 Dec 2023 | 0.5200 | 0.5360 | 0.4620 | 0.4790 | 0.4790 | 218,900 |
21 Dec 2023 | 0.4440 | 0.5100 | 0.4440 | 0.4930 | 0.4930 | 198,200 |
20 Dec 2023 | 0.4470 | 0.4600 | 0.4300 | 0.4450 | 0.4450 | 165,700 |
19 Dec 2023 | 0.4400 | 0.4670 | 0.4350 | 0.4540 | 0.4540 | 77,100 |
18 Dec 2023 | 0.4640 | 0.4640 | 0.4400 | 0.4410 | 0.4410 | 72,100 |
15 Dec 2023 | 0.4590 | 0.4730 | 0.4460 | 0.4460 | 0.4460 | 71,600 |
14 Dec 2023 | 0.4510 | 0.4720 | 0.4440 | 0.4570 | 0.4570 | 108,300 |
13 Dec 2023 | 0.4630 | 0.4640 | 0.4200 | 0.4550 | 0.4550 | 260,400 |
12 Dec 2023 | 0.4540 | 0.4630 | 0.4540 | 0.4630 | 0.4630 | 42,700 |
11 Dec 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4640 | 0.4640 | 69,400 |
08 Dec 2023 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 58,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |