Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 395,547 |
01 May 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 990,553 |
30 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 180,544 |
29 Apr 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 502,647 |
26 Apr 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 345,733 |
24 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 605,428 |
23 Apr 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 552,412 |
22 Apr 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 816,897 |
19 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,449,766 |
18 Apr 2024 | 0.3650 | 0.3650 | 0.3525 | 0.3600 | 0.3600 | 686,464 |
17 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 126,518 |
16 Apr 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 286,663 |
15 Apr 2024 | 0.3750 | 0.3825 | 0.3700 | 0.3700 | 0.3700 | 386,707 |
12 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 244,479 |
11 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 213,412 |
10 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 506,977 |
09 Apr 2024 | 0.3800 | 0.3825 | 0.3600 | 0.3700 | 0.3700 | 734,345 |
08 Apr 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3775 | 0.3775 | 197,582 |
05 Apr 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 310,674 |
04 Apr 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 234,918 |
03 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 124,273 |
02 Apr 2024 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 525,536 |
28 Mar 2024 | 0.4083 | 0.4083 | 0.3845 | 0.4083 | 0.4083 | 1,676,758 |
27 Mar 2024 | 0.5222 | 0.5222 | 0.3798 | 0.4130 | 0.4130 | 2,838,625 |
26 Mar 2024 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | - |
25 Mar 2024 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | 0.5744 | - |
22 Mar 2024 | 0.6150 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 570,970 |
21 Mar 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 131,049 |
20 Mar 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6050 | 0.6050 | 238,992 |
19 Mar 2024 | 0.6250 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 44,207 |
18 Mar 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 243,713 |
15 Mar 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6150 | 0.6150 | 253,974 |
14 Mar 2024 | 0.6300 | 0.6550 | 0.6200 | 0.6200 | 0.6200 | 287,560 |
13 Mar 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 106,164 |
12 Mar 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6150 | 0.6150 | 174,186 |
11 Mar 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 144,057 |
08 Mar 2024 | 0.6000 | 0.6050 | 0.5750 | 0.5800 | 0.5800 | 309,633 |
07 Mar 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 174,915 |
06 Mar 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6050 | 0.6050 | 205,578 |
05 Mar 2024 | 0.6150 | 0.6150 | 0.5850 | 0.6000 | 0.6000 | 305,571 |
04 Mar 2024 | 0.6300 | 0.6350 | 0.6100 | 0.6100 | 0.6100 | 305,162 |
01 Mar 2024 | 0.6150 | 0.6350 | 0.6100 | 0.6300 | 0.6300 | 231,241 |
29 Feb 2024 | 0.6050 | 0.6250 | 0.5950 | 0.6200 | 0.6200 | 129,088 |
28 Feb 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 192,567 |
27 Feb 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 45,004 |
26 Feb 2024 | 0.5950 | 0.6300 | 0.5950 | 0.6300 | 0.6300 | 271,984 |
23 Feb 2024 | 0.6550 | 0.6550 | 0.6100 | 0.6100 | 0.6100 | 256,383 |
22 Feb 2024 | 0.6400 | 0.6500 | 0.6150 | 0.6500 | 0.6500 | 176,345 |
21 Feb 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 418,722 |
20 Feb 2024 | 0.7250 | 0.7250 | 0.6700 | 0.6700 | 0.6700 | 520,788 |
19 Feb 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7250 | 0.7250 | 864,992 |
16 Feb 2024 | 0.6600 | 0.7250 | 0.6550 | 0.7000 | 0.7000 | 1,340,864 |
15 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
14 Feb 2024 | 0.5850 | 0.6400 | 0.5750 | 0.6200 | 0.6200 | 265,004 |
13 Feb 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 32,493 |
12 Feb 2024 | 0.5750 | 0.6100 | 0.5650 | 0.5750 | 0.5750 | 181,765 |
09 Feb 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 325,436 |
08 Feb 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 561,322 |
07 Feb 2024 | 0.5600 | 0.5850 | 0.5400 | 0.5700 | 0.5700 | 258,425 |
06 Feb 2024 | 0.5600 | 0.5650 | 0.5100 | 0.5650 | 0.5650 | 619,657 |
05 Feb 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 305,063 |
02 Feb 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5950 | 0.5950 | 502,117 |
01 Feb 2024 | 0.5850 | 0.5925 | 0.5750 | 0.5750 | 0.5750 | 363,365 |
31 Jan 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 130,770 |
30 Jan 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 628,653 |
29 Jan 2024 | 0.6150 | 0.6200 | 0.5950 | 0.5950 | 0.5950 | 291,553 |
25 Jan 2024 | 0.6250 | 0.6350 | 0.6050 | 0.6050 | 0.6050 | 114,783 |
24 Jan 2024 | 0.6150 | 0.6275 | 0.6050 | 0.6250 | 0.6250 | 114,376 |
23 Jan 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 362,447 |
22 Jan 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 62,710 |
19 Jan 2024 | 0.6800 | 0.6850 | 0.6450 | 0.6450 | 0.6450 | 254,519 |
18 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 70,908 |
17 Jan 2024 | 0.7200 | 0.7250 | 0.6900 | 0.6900 | 0.6900 | 111,341 |
16 Jan 2024 | 0.7250 | 0.7275 | 0.7200 | 0.7250 | 0.7250 | 21,936 |
15 Jan 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 30,916 |
12 Jan 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 38,156 |
11 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 25,515 |
10 Jan 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 34,825 |
09 Jan 2024 | 0.7250 | 0.7450 | 0.7150 | 0.7350 | 0.7350 | 107,278 |
08 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 46,931 |
05 Jan 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 84,627 |
04 Jan 2024 | 0.7450 | 0.7450 | 0.7200 | 0.7200 | 0.7200 | 57,357 |
03 Jan 2024 | 0.7550 | 0.7600 | 0.7400 | 0.7450 | 0.7450 | 124,279 |
02 Jan 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 176,075 |
29 Dec 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7350 | 0.7350 | 462,253 |
28 Dec 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 248,031 |
27 Dec 2023 | 0.7550 | 0.7575 | 0.7250 | 0.7400 | 0.7400 | 157,493 |
22 Dec 2023 | 0.7600 | 0.7800 | 0.7550 | 0.7600 | 0.7600 | 234,297 |
21 Dec 2023 | 0.7100 | 0.8050 | 0.7100 | 0.7500 | 0.7500 | 367,439 |
20 Dec 2023 | 0.6750 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 153,721 |
19 Dec 2023 | 0.6750 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 121,196 |
18 Dec 2023 | 0.6350 | 0.6950 | 0.6350 | 0.6700 | 0.6700 | 147,730 |
15 Dec 2023 | 0.6800 | 0.7150 | 0.6300 | 0.6300 | 0.6300 | 399,378 |
14 Dec 2023 | 0.6600 | 0.6850 | 0.6600 | 0.6700 | 0.6700 | 140,672 |
13 Dec 2023 | 0.6550 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 72,954 |
12 Dec 2023 | 0.6650 | 0.6650 | 0.6400 | 0.6400 | 0.6400 | 151,336 |
11 Dec 2023 | 0.6750 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 86,069 |
08 Dec 2023 | 0.6700 | 0.6750 | 0.6500 | 0.6750 | 0.6750 | 115,934 |
07 Dec 2023 | 0.6950 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 30,558 |
06 Dec 2023 | 0.7000 | 0.7050 | 0.6600 | 0.6650 | 0.6650 | 121,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |