Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 2,354,240 |
01 May 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 716,498 |
30 Apr 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 1,847,408 |
29 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 5,532,606 |
26 Apr 2024 | 0.4450 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 5,005,308 |
25 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 1,689,284 |
24 Apr 2024 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 794,948 |
23 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 423,147 |
22 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 173,249 |
19 Apr 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 3,866,446 |
18 Apr 2024 | 0.4600 | 0.4750 | 0.4200 | 0.4390 | 0.4390 | 4,205,611 |
17 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,395,416 |
16 Apr 2024 | 0.4200 | 0.4800 | 0.4000 | 0.4600 | 0.4600 | 31,173,108 |
15 Apr 2024 | 0.4550 | 0.4600 | 0.4150 | 0.4300 | 0.4300 | 5,612,842 |
12 Apr 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 1,203,279 |
11 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 823,389 |
10 Apr 2024 | 0.4600 | 0.4680 | 0.4500 | 0.4600 | 0.4600 | 411,358 |
09 Apr 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 1,483,894 |
08 Apr 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 1,386,955 |
05 Apr 2024 | 0.4650 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 2,916,567 |
04 Apr 2024 | 0.4650 | 0.4510 | 0.4500 | 0.4650 | 0.4650 | 194,284 |
03 Apr 2024 | 0.4550 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 1,450,427 |
02 Apr 2024 | 0.4550 | 0.4590 | 0.4500 | 0.4550 | 0.4550 | 2,376,455 |
28 Mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 925,894 |
27 Mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 3,122,985 |
26 Mar 2024 | 0.4650 | 0.4640 | 0.4500 | 0.4550 | 0.4550 | 595,780 |
25 Mar 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 2,544,025 |
22 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 341,585 |
21 Mar 2024 | 0.4750 | 0.4800 | 0.4610 | 0.4750 | 0.4750 | 695,745 |
20 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 366,643 |
19 Mar 2024 | 0.4750 | 0.4770 | 0.4700 | 0.4750 | 0.4750 | 259,790 |
18 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 462,721 |
15 Mar 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 3,108,544 |
14 Mar 2024 | 0.4900 | 0.4990 | 0.4800 | 0.4850 | 0.4850 | 2,182,619 |
13 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 4,125,014 |
12 Mar 2024 | 0.4550 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 7,392,219 |
11 Mar 2024 | 0.4650 | 0.4800 | 0.4400 | 0.4550 | 0.4550 | 2,441,785 |
08 Mar 2024 | 0.4450 | 0.4800 | 0.4400 | 0.4650 | 0.4650 | 576,220 |
07 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 556,592 |
06 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 580,829 |
05 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 849,032 |
04 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 254,555 |
01 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 394,048 |
29 Feb 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 74,838 |
28 Feb 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 458,096 |
27 Feb 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 936,799 |
26 Feb 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 177,360 |
23 Feb 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 347,677 |
22 Feb 2024 | 0.4500 | 0.4630 | 0.4400 | 0.4630 | 0.4630 | 553,341 |
21 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 155,154 |
20 Feb 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4500 | 0.4500 | 28,058 |
19 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 922,135 |
16 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 1,283,269 |
15 Feb 2024 | 0.4450 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 1,107,118 |
14 Feb 2024 | 0.4650 | 0.4800 | 0.4300 | 0.4450 | 0.4450 | 1,231,649 |
13 Feb 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 967,343 |
12 Feb 2024 | 0.4650 | 0.4630 | 0.4500 | 0.4650 | 0.4650 | 111,211 |
09 Feb 2024 | 0.4650 | 0.4630 | 0.4500 | 0.4650 | 0.4650 | 222,420 |
08 Feb 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 259,376 |
07 Feb 2024 | 0.4650 | 0.4630 | 0.4500 | 0.4650 | 0.4650 | 511,807 |
06 Feb 2024 | 0.4650 | 0.4800 | 0.4410 | 0.4650 | 0.4650 | 9,113,673 |
05 Feb 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 890,038 |
02 Feb 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 649,392 |
01 Feb 2024 | 0.4700 | 0.4670 | 0.4600 | 0.4700 | 0.4700 | 318,521 |
31 Jan 2024 | 0.4700 | 0.4670 | 0.4600 | 0.4700 | 0.4700 | 524,116 |
30 Jan 2024 | 0.4900 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 2,642,869 |
29 Jan 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 2,165,223 |
26 Jan 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 5,728,756 |
25 Jan 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 536,969 |
24 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,420,849 |
23 Jan 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 1,042,051 |
22 Jan 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 11,169,244 |
19 Jan 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 934,221 |
18 Jan 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 398,000 |
17 Jan 2024 | 0.4900 | 0.5000 | 0.4830 | 0.4900 | 0.4900 | 110,432 |
16 Jan 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 611,015 |
15 Jan 2024 | 0.4830 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 3,664,008 |
12 Jan 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 582,216 |
11 Jan 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 731,726 |
10 Jan 2024 | 0.4850 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 739,736 |
09 Jan 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 57,279 |
08 Jan 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 5,978,610 |
05 Jan 2024 | 0.4800 | 0.4960 | 0.4600 | 0.4800 | 0.4800 | 1,339,030 |
04 Jan 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 560,502 |
03 Jan 2024 | 0.4800 | 0.5100 | 0.4610 | 0.4800 | 0.4800 | 1,535,784 |
02 Jan 2024 | 0.4750 | 0.5100 | 0.4550 | 0.5100 | 0.5100 | 2,052,173 |
29 Dec 2023 | 0.4750 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 637,608 |
28 Dec 2023 | 0.4750 | 0.5000 | 0.4100 | 0.4750 | 0.4750 | 4,096,532 |
27 Dec 2023 | 0.4200 | 0.4800 | 0.4100 | 0.4750 | 0.4750 | 3,810,802 |
22 Dec 2023 | 0.4200 | 0.4390 | 0.4200 | 0.4200 | 0.4200 | 1,225,339 |
21 Dec 2023 | 0.4200 | 0.4570 | 0.4100 | 0.4200 | 0.4200 | 1,053,020 |
20 Dec 2023 | 0.4150 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 2,405,523 |
19 Dec 2023 | 0.4150 | 0.4200 | 0.4140 | 0.4150 | 0.4150 | 248,933 |
18 Dec 2023 | 0.4150 | 0.4200 | 0.4140 | 0.4150 | 0.4150 | 219,407 |
15 Dec 2023 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 873,469 |
14 Dec 2023 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 164,260 |
13 Dec 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 2,351,053 |
12 Dec 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 952,786 |
11 Dec 2023 | 0.4150 | 0.4500 | 0.4030 | 0.4500 | 0.4500 | 764,384 |
08 Dec 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 4,651,092 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |