Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.5300 | 0.5328 | 0.4973 | 0.5006 | 0.5006 | 108,997 |
29 Apr 2024 | 0.5720 | 0.5720 | 0.5350 | 0.5350 | 0.5350 | 44,700 |
26 Apr 2024 | 0.5590 | 0.5760 | 0.5430 | 0.5550 | 0.5550 | 11,700 |
25 Apr 2024 | 0.5490 | 0.5770 | 0.5490 | 0.5760 | 0.5760 | 3,600 |
24 Apr 2024 | 0.5060 | 0.5740 | 0.5000 | 0.5700 | 0.5700 | 84,000 |
23 Apr 2024 | 0.5730 | 0.5730 | 0.5100 | 0.5400 | 0.5400 | 204,300 |
22 Apr 2024 | 0.5350 | 0.5710 | 0.5230 | 0.5610 | 0.5610 | 39,500 |
19 Apr 2024 | 0.5940 | 0.5940 | 0.5310 | 0.5550 | 0.5550 | 22,900 |
18 Apr 2024 | 0.5780 | 0.5780 | 0.5330 | 0.5500 | 0.5500 | 125,500 |
17 Apr 2024 | 0.5790 | 0.5850 | 0.5610 | 0.5610 | 0.5610 | 52,800 |
16 Apr 2024 | 0.5800 | 0.5840 | 0.5690 | 0.5690 | 0.5690 | 9,600 |
15 Apr 2024 | 0.5700 | 0.5840 | 0.5690 | 0.5800 | 0.5800 | 5,600 |
12 Apr 2024 | 0.5930 | 0.5930 | 0.5670 | 0.5850 | 0.5850 | 39,900 |
11 Apr 2024 | 0.6130 | 0.6130 | 0.5800 | 0.5900 | 0.5900 | 30,800 |
10 Apr 2024 | 0.6040 | 0.6200 | 0.5840 | 0.6130 | 0.6130 | 17,100 |
09 Apr 2024 | 0.5620 | 0.6170 | 0.5620 | 0.6170 | 0.6170 | 47,800 |
08 Apr 2024 | 0.6000 | 0.6150 | 0.5850 | 0.6130 | 0.6130 | 86,900 |
05 Apr 2024 | 0.6000 | 0.6170 | 0.6000 | 0.6000 | 0.6000 | 52,800 |
04 Apr 2024 | 0.6030 | 0.6200 | 0.6000 | 0.6180 | 0.6180 | 22,200 |
03 Apr 2024 | 0.6070 | 0.6140 | 0.5920 | 0.6140 | 0.6140 | 22,500 |
02 Apr 2024 | 0.6200 | 0.6270 | 0.6000 | 0.6000 | 0.6000 | 8,900 |
01 Apr 2024 | 0.6180 | 0.6300 | 0.5860 | 0.6110 | 0.6110 | 24,500 |
28 Mar 2024 | 0.6500 | 0.6500 | 0.6110 | 0.6150 | 0.6150 | 11,800 |
27 Mar 2024 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 26,100 |
26 Mar 2024 | 0.6390 | 0.6600 | 0.5850 | 0.6280 | 0.6280 | 48,600 |
25 Mar 2024 | 0.6100 | 0.6830 | 0.6100 | 0.6200 | 0.6200 | 29,100 |
22 Mar 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 42,600 |
21 Mar 2024 | 0.6750 | 0.6820 | 0.6750 | 0.6800 | 0.6800 | 21,500 |
20 Mar 2024 | 0.6830 | 0.6900 | 0.6620 | 0.6620 | 0.6620 | 30,700 |
19 Mar 2024 | 0.6820 | 0.6860 | 0.6710 | 0.6830 | 0.6830 | 28,200 |
18 Mar 2024 | 0.6730 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 35,100 |
15 Mar 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6800 | 0.6800 | 40,800 |
14 Mar 2024 | 0.6670 | 0.6900 | 0.6630 | 0.6760 | 0.6760 | 18,700 |
13 Mar 2024 | 0.7000 | 0.7000 | 0.6630 | 0.6820 | 0.6820 | 54,500 |
12 Mar 2024 | 0.7040 | 0.7040 | 0.6280 | 0.7000 | 0.7000 | 47,700 |
11 Mar 2024 | 0.5720 | 0.7040 | 0.5670 | 0.7040 | 0.7040 | 209,300 |
08 Mar 2024 | 0.5880 | 0.6100 | 0.5750 | 0.6100 | 0.6100 | 61,700 |
07 Mar 2024 | 0.5970 | 0.6010 | 0.5670 | 0.5850 | 0.5850 | 57,400 |
06 Mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5890 | 0.5890 | 35,600 |
05 Mar 2024 | 0.6020 | 0.6020 | 0.5540 | 0.5800 | 0.5800 | 62,500 |
04 Mar 2024 | 0.6190 | 0.6200 | 0.5760 | 0.5900 | 0.5900 | 80,900 |
01 Mar 2024 | 0.6000 | 0.6400 | 0.5950 | 0.6190 | 0.6190 | 20,500 |
29 Feb 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5950 | 0.5950 | 22,200 |
28 Feb 2024 | 0.6130 | 0.6130 | 0.5620 | 0.5900 | 0.5900 | 49,600 |
27 Feb 2024 | 0.6240 | 0.6240 | 0.5960 | 0.5960 | 0.5960 | 60,200 |
26 Feb 2024 | 0.6050 | 0.6350 | 0.6000 | 0.6300 | 0.6300 | 62,200 |
23 Feb 2024 | 0.6500 | 0.6560 | 0.6350 | 0.6350 | 0.6350 | 46,900 |
22 Feb 2024 | 0.6400 | 0.6560 | 0.6400 | 0.6400 | 0.6400 | 33,000 |
21 Feb 2024 | 0.6550 | 0.6790 | 0.6310 | 0.6470 | 0.6470 | 16,800 |
20 Feb 2024 | 0.6400 | 0.6440 | 0.6230 | 0.6250 | 0.6250 | 13,700 |
16 Feb 2024 | 0.6400 | 0.6670 | 0.6210 | 0.6350 | 0.6350 | 126,800 |
15 Feb 2024 | 0.6950 | 0.6950 | 0.6550 | 0.6700 | 0.6700 | 30,200 |
14 Feb 2024 | 0.6970 | 0.7000 | 0.6600 | 0.6950 | 0.6950 | 88,600 |
13 Feb 2024 | 0.6980 | 0.7180 | 0.6600 | 0.6920 | 0.6920 | 28,300 |
12 Feb 2024 | 0.7080 | 0.7230 | 0.6300 | 0.7230 | 0.7230 | 67,200 |
09 Feb 2024 | 0.7170 | 0.7380 | 0.6830 | 0.7380 | 0.7380 | 56,500 |
08 Feb 2024 | 0.7500 | 0.7500 | 0.6640 | 0.6940 | 0.6940 | 80,600 |
07 Feb 2024 | 0.7620 | 0.7660 | 0.6630 | 0.7500 | 0.7500 | 40,100 |
06 Feb 2024 | 0.7100 | 0.7530 | 0.7100 | 0.7530 | 0.7530 | 16,300 |
05 Feb 2024 | 0.7530 | 0.7800 | 0.7390 | 0.7450 | 0.7450 | 159,900 |
02 Feb 2024 | 0.7570 | 0.7570 | 0.7460 | 0.7490 | 0.7490 | 24,300 |
01 Feb 2024 | 0.7510 | 0.7720 | 0.7400 | 0.7440 | 0.7440 | 114,100 |
31 Jan 2024 | 0.7540 | 0.8230 | 0.7280 | 0.7470 | 0.7470 | 37,600 |
30 Jan 2024 | 0.7560 | 0.7760 | 0.7280 | 0.7600 | 0.7600 | 7,800 |
29 Jan 2024 | 0.8000 | 0.8000 | 0.7290 | 0.7830 | 0.7830 | 121,400 |
26 Jan 2024 | 0.7940 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 74,100 |
25 Jan 2024 | 0.7930 | 0.8000 | 0.7700 | 0.7820 | 0.7820 | 34,500 |
24 Jan 2024 | 0.7730 | 0.7920 | 0.7600 | 0.7820 | 0.7820 | 39,800 |
23 Jan 2024 | 0.7820 | 0.7820 | 0.7570 | 0.7570 | 0.7570 | 94,600 |
22 Jan 2024 | 0.7580 | 0.8000 | 0.7100 | 0.7680 | 0.7680 | 185,400 |
19 Jan 2024 | 0.6500 | 0.7620 | 0.6500 | 0.7620 | 0.7620 | 68,100 |
18 Jan 2024 | 0.5680 | 0.6770 | 0.5680 | 0.6600 | 0.6600 | 36,900 |
17 Jan 2024 | 0.5740 | 0.5870 | 0.5600 | 0.5870 | 0.5870 | 47,400 |
16 Jan 2024 | 0.5870 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 156,800 |
12 Jan 2024 | 0.5800 | 0.6050 | 0.5760 | 0.5900 | 0.5900 | 72,900 |
11 Jan 2024 | 0.6280 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 28,100 |
10 Jan 2024 | 0.5870 | 0.6200 | 0.5680 | 0.6200 | 0.6200 | 57,400 |
09 Jan 2024 | 0.5800 | 0.5910 | 0.5700 | 0.5800 | 0.5800 | 74,400 |
08 Jan 2024 | 0.5940 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 115,700 |
05 Jan 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5840 | 0.5840 | 82,200 |
04 Jan 2024 | 0.5870 | 0.5990 | 0.5800 | 0.5920 | 0.5920 | 54,000 |
03 Jan 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 84,300 |
02 Jan 2024 | 0.6070 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 72,900 |
29 Dec 2023 | 0.6000 | 0.6150 | 0.5700 | 0.6070 | 0.6070 | 104,800 |
28 Dec 2023 | 0.6480 | 0.6480 | 0.6000 | 0.6000 | 0.6000 | 64,700 |
27 Dec 2023 | 0.6180 | 0.6460 | 0.6110 | 0.6270 | 0.6270 | 242,500 |
26 Dec 2023 | 0.6400 | 0.6620 | 0.6000 | 0.6110 | 0.6110 | 51,900 |
22 Dec 2023 | 0.6020 | 0.6400 | 0.6020 | 0.6400 | 0.6400 | 144,800 |
21 Dec 2023 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 50,700 |
20 Dec 2023 | 0.5790 | 0.6150 | 0.5790 | 0.6100 | 0.6100 | 114,900 |
19 Dec 2023 | 0.6400 | 0.6400 | 0.6050 | 0.6050 | 0.6050 | 37,300 |
18 Dec 2023 | 0.6080 | 0.6500 | 0.6080 | 0.6350 | 0.6350 | 39,300 |
15 Dec 2023 | 0.6090 | 0.6340 | 0.5700 | 0.6170 | 0.6170 | 207,000 |
14 Dec 2023 | 0.6480 | 0.6520 | 0.5840 | 0.6200 | 0.6200 | 214,300 |
13 Dec 2023 | 0.7000 | 0.7000 | 0.6390 | 0.6500 | 0.6500 | 43,800 |
12 Dec 2023 | 0.6450 | 0.6730 | 0.6450 | 0.6730 | 0.6730 | 22,400 |
11 Dec 2023 | 0.6660 | 0.6810 | 0.6400 | 0.6550 | 0.6550 | 55,600 |
08 Dec 2023 | 0.6700 | 0.6930 | 0.6430 | 0.6700 | 0.6700 | 26,600 |
07 Dec 2023 | 0.6670 | 0.6820 | 0.6460 | 0.6500 | 0.6500 | 51,800 |
06 Dec 2023 | 0.6820 | 0.6820 | 0.6400 | 0.6400 | 0.6400 | 42,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |