Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 3,550 |
30 Apr 2024 | 0.5850 | 0.6040 | 0.5805 | 0.5805 | 0.5805 | 3,550 |
29 Apr 2024 | 0.5885 | 0.5900 | 0.5755 | 0.5835 | 0.5835 | 4,750 |
26 Apr 2024 | 0.6145 | 0.6155 | 0.5835 | 0.5835 | 0.5835 | 18,851 |
25 Apr 2024 | 0.5900 | 0.5900 | 0.5805 | 0.5805 | 0.5805 | 100 |
24 Apr 2024 | 0.5960 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 6,030 |
23 Apr 2024 | 0.5735 | 0.5900 | 0.5735 | 0.5875 | 0.5875 | 3,250 |
22 Apr 2024 | 0.5990 | 0.5990 | 0.5835 | 0.5835 | 0.5835 | 193 |
19 Apr 2024 | 0.5975 | 0.5995 | 0.5800 | 0.5800 | 0.5800 | 1,800 |
18 Apr 2024 | 0.5990 | 0.5990 | 0.5715 | 0.5755 | 0.5755 | 6,060 |
17 Apr 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
16 Apr 2024 | 0.5890 | 0.5890 | 0.5770 | 0.5770 | 0.5770 | 6,708 |
15 Apr 2024 | 0.6075 | 0.6150 | 0.5880 | 0.5880 | 0.5880 | 33,288 |
12 Apr 2024 | 0.6085 | 0.6085 | 0.6055 | 0.6055 | 0.6055 | 2,100 |
11 Apr 2024 | 0.6100 | 0.6360 | 0.6100 | 0.6220 | 0.6220 | 9,695 |
10 Apr 2024 | 0.6495 | 0.6495 | 0.6100 | 0.6100 | 0.6100 | 10,550 |
09 Apr 2024 | 0.6645 | 0.6645 | 0.6230 | 0.6230 | 0.6230 | 9,200 |
08 Apr 2024 | 0.6130 | 0.6715 | 0.6130 | 0.6715 | 0.6715 | 17,950 |
05 Apr 2024 | 0.6300 | 0.6465 | 0.6055 | 0.6090 | 0.6090 | 20,263 |
04 Apr 2024 | 0.6100 | 0.6520 | 0.6100 | 0.6300 | 0.6300 | 16,200 |
03 Apr 2024 | 0.6190 | 0.6390 | 0.6190 | 0.6190 | 0.6190 | 1,920 |
02 Apr 2024 | 0.6300 | 0.6445 | 0.5910 | 0.5910 | 0.5910 | 8,700 |
28 Mar 2024 | 0.6472 | 0.6472 | 0.6110 | 0.6158 | 0.6158 | 14,800 |
27 Mar 2024 | 0.6000 | 0.6112 | 0.5950 | 0.6112 | 0.6112 | 9,190 |
26 Mar 2024 | 0.5900 | 0.6298 | 0.5900 | 0.6250 | 0.6250 | 26,860 |
25 Mar 2024 | 0.6000 | 0.6208 | 0.5952 | 0.5972 | 0.5972 | 17,400 |
22 Mar 2024 | 0.6136 | 0.6322 | 0.6000 | 0.6000 | 0.6000 | 7,770 |
21 Mar 2024 | 0.6202 | 0.6202 | 0.6118 | 0.6118 | 0.6118 | 2,210 |
20 Mar 2024 | 0.6016 | 0.6400 | 0.5916 | 0.6102 | 0.6102 | 4,386 |
19 Mar 2024 | 0.6230 | 0.6324 | 0.6026 | 0.6026 | 0.6026 | 14,920 |
18 Mar 2024 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | 100 |
15 Mar 2024 | 0.6478 | 0.6478 | 0.6238 | 0.6344 | 0.6344 | 2,200 |
14 Mar 2024 | 0.6210 | 0.6534 | 0.6210 | 0.6302 | 0.6302 | 64,238 |
13 Mar 2024 | 0.6302 | 0.6310 | 0.6204 | 0.6310 | 0.6310 | 1,700 |
12 Mar 2024 | 0.6402 | 0.6630 | 0.6216 | 0.6254 | 0.6254 | 9,072 |
11 Mar 2024 | 0.6332 | 0.6680 | 0.6332 | 0.6408 | 0.6408 | 4,057 |
08 Mar 2024 | 0.6616 | 0.6616 | 0.6346 | 0.6346 | 0.6346 | 3,033 |
07 Mar 2024 | 0.6600 | 0.6900 | 0.6440 | 0.6560 | 0.6560 | 1,330 |
06 Mar 2024 | 0.6380 | 0.6698 | 0.6380 | 0.6402 | 0.6402 | 25,200 |
05 Mar 2024 | 0.6098 | 0.6578 | 0.6098 | 0.6498 | 0.6498 | 33,695 |
04 Mar 2024 | 0.6302 | 0.6530 | 0.6302 | 0.6530 | 0.6530 | 5,530 |
01 Mar 2024 | 0.6302 | 0.6492 | 0.6300 | 0.6302 | 0.6302 | 15,550 |
29 Feb 2024 | 0.6200 | 0.6490 | 0.6200 | 0.6200 | 0.6200 | 6,600 |
28 Feb 2024 | 0.6790 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 24,150 |
27 Feb 2024 | 0.6206 | 0.6498 | 0.6202 | 0.6400 | 0.6400 | 32,314 |
26 Feb 2024 | 0.6572 | 0.6572 | 0.6220 | 0.6380 | 0.6380 | 13,175 |
23 Feb 2024 | 0.6500 | 0.6600 | 0.6302 | 0.6382 | 0.6382 | 22,411 |
22 Feb 2024 | 0.6900 | 0.6996 | 0.6502 | 0.6502 | 0.6502 | 49,433 |
21 Feb 2024 | 0.6778 | 0.6778 | 0.6752 | 0.6774 | 0.6774 | 6,369 |
20 Feb 2024 | 0.6842 | 0.7182 | 0.6788 | 0.6798 | 0.6798 | 4,915 |
19 Feb 2024 | 0.7200 | 0.7200 | 0.6868 | 0.6868 | 0.6868 | 13,681 |
16 Feb 2024 | 0.7522 | 0.7798 | 0.7102 | 0.7160 | 0.7160 | 4,180 |
15 Feb 2024 | 0.7450 | 0.7756 | 0.7172 | 0.7334 | 0.7334 | 18,790 |
14 Feb 2024 | 0.7192 | 0.7610 | 0.6942 | 0.6942 | 0.6942 | 12,497 |
13 Feb 2024 | 0.7600 | 0.8032 | 0.7400 | 0.7400 | 0.7400 | 35,190 |
12 Feb 2024 | 0.6686 | 0.7590 | 0.6686 | 0.7344 | 0.7344 | 20,519 |
09 Feb 2024 | 0.7160 | 0.7332 | 0.6702 | 0.6792 | 0.6792 | 16,559 |
08 Feb 2024 | 0.7008 | 0.7386 | 0.7008 | 0.7032 | 0.7032 | 1,670 |
07 Feb 2024 | 0.7100 | 0.7380 | 0.7002 | 0.7002 | 0.7002 | 4,060 |
06 Feb 2024 | 0.7926 | 0.7926 | 0.7102 | 0.7380 | 0.7380 | 31,393 |
05 Feb 2024 | 0.7200 | 0.8274 | 0.7200 | 0.7996 | 0.7996 | 102,661 |
02 Feb 2024 | 0.7068 | 0.7998 | 0.7068 | 0.7088 | 0.7088 | 57,373 |
01 Feb 2024 | 0.6910 | 0.7128 | 0.6402 | 0.6626 | 0.6626 | 39,239 |
31 Jan 2024 | 0.6098 | 0.7448 | 0.6062 | 0.7010 | 0.7010 | 133,320 |
30 Jan 2024 | 0.5600 | 0.5700 | 0.5484 | 0.5484 | 0.5484 | 17,310 |
29 Jan 2024 | 0.5120 | 0.5600 | 0.5120 | 0.5484 | 0.5484 | 23,203 |
26 Jan 2024 | 0.5236 | 0.5612 | 0.5236 | 0.5516 | 0.5516 | 3,020 |
25 Jan 2024 | 0.5966 | 0.5966 | 0.5312 | 0.5500 | 0.5500 | 12,335 |
24 Jan 2024 | 0.5400 | 0.6300 | 0.5388 | 0.5700 | 0.5700 | 61,777 |
23 Jan 2024 | 0.5138 | 0.5480 | 0.5138 | 0.5340 | 0.5340 | 5,600 |
22 Jan 2024 | 0.5480 | 0.5480 | 0.5040 | 0.5396 | 0.5396 | 52,780 |
19 Jan 2024 | 0.5726 | 0.5888 | 0.5310 | 0.5516 | 0.5516 | 31,000 |
18 Jan 2024 | 0.5780 | 0.6156 | 0.5780 | 0.5800 | 0.5800 | 90,843 |
17 Jan 2024 | 0.5900 | 0.6090 | 0.5670 | 0.5780 | 0.5780 | 21,200 |
16 Jan 2024 | 0.6020 | 0.6198 | 0.6000 | 0.6000 | 0.6000 | 24,671 |
15 Jan 2024 | 0.6400 | 0.6400 | 0.6052 | 0.6052 | 0.6052 | 8,290 |
12 Jan 2024 | 0.6278 | 0.6278 | 0.6000 | 0.6030 | 0.6030 | 4,850 |
11 Jan 2024 | 0.6218 | 0.6218 | 0.5958 | 0.5958 | 0.5958 | 8,800 |
10 Jan 2024 | 0.6130 | 0.6162 | 0.6130 | 0.6162 | 0.6162 | 520 |
09 Jan 2024 | 0.6300 | 0.6300 | 0.6154 | 0.6154 | 0.6154 | 500 |
08 Jan 2024 | 0.6302 | 0.6522 | 0.6128 | 0.6382 | 0.6382 | 3,300 |
05 Jan 2024 | 0.6500 | 0.6638 | 0.6322 | 0.6322 | 0.6322 | 7,700 |
04 Jan 2024 | 0.6514 | 0.6722 | 0.6502 | 0.6502 | 0.6502 | 5,268 |
03 Jan 2024 | 0.7128 | 0.7128 | 0.6502 | 0.6530 | 0.6530 | 13,104 |
02 Jan 2024 | 0.6730 | 0.7322 | 0.6730 | 0.6750 | 0.6750 | 33,961 |
29 Dec 2023 | 0.6750 | 0.7110 | 0.6720 | 0.6800 | 0.6800 | 6,725 |
28 Dec 2023 | 0.7020 | 0.7196 | 0.6698 | 0.6818 | 0.6818 | 23,590 |
27 Dec 2023 | 0.6502 | 0.7004 | 0.6502 | 0.6914 | 0.6914 | 15,824 |
22 Dec 2023 | 0.6452 | 0.6502 | 0.6452 | 0.6502 | 0.6502 | 1,890 |
21 Dec 2023 | 0.6414 | 0.6508 | 0.6402 | 0.6464 | 0.6464 | 575 |
20 Dec 2023 | 0.6864 | 0.6884 | 0.6468 | 0.6468 | 0.6468 | 20,025 |
19 Dec 2023 | 0.6560 | 0.6600 | 0.6500 | 0.6570 | 0.6570 | 86,700 |
18 Dec 2023 | 0.6894 | 0.6894 | 0.6336 | 0.6360 | 0.6360 | 10,381 |
15 Dec 2023 | 0.6490 | 0.6968 | 0.6490 | 0.6500 | 0.6500 | 27,748 |
14 Dec 2023 | 0.5944 | 0.6384 | 0.5880 | 0.6384 | 0.6384 | 19,453 |
13 Dec 2023 | 0.5902 | 0.6068 | 0.5682 | 0.5900 | 0.5900 | 22,350 |
12 Dec 2023 | 0.6160 | 0.6160 | 0.5710 | 0.5872 | 0.5872 | 19,960 |
11 Dec 2023 | 0.6420 | 0.6672 | 0.6190 | 0.6190 | 0.6190 | 12,220 |
08 Dec 2023 | 0.6502 | 0.6788 | 0.6502 | 0.6788 | 0.6788 | 6,200 |
07 Dec 2023 | 0.6692 | 0.6692 | 0.6436 | 0.6436 | 0.6436 | 7,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |