Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.5790 | 0.5800 | 0.5760 | 0.5760 | 0.5760 | 25,000 |
08 May 2024 | 0.5660 | 0.5800 | 0.5600 | 0.5780 | 0.5780 | 680,368 |
07 May 2024 | 0.5620 | 0.5680 | 0.5520 | 0.5600 | 0.5600 | 317,537 |
06 May 2024 | 0.5520 | 0.5620 | 0.5470 | 0.5600 | 0.5600 | 538,362 |
03 May 2024 | 0.5410 | 0.5480 | 0.5390 | 0.5440 | 0.5440 | 190,666 |
02 May 2024 | 0.5390 | 0.5410 | 0.5340 | 0.5340 | 0.5340 | 138,454 |
30 Apr 2024 | 0.5460 | 0.5470 | 0.5390 | 0.5390 | 0.5390 | 124,801 |
29 Apr 2024 | 0.5440 | 0.5510 | 0.5400 | 0.5500 | 0.5500 | 237,041 |
26 Apr 2024 | 0.5380 | 0.5430 | 0.5350 | 0.5420 | 0.5420 | 446,956 |
25 Apr 2024 | 0.5470 | 0.5490 | 0.5370 | 0.5380 | 0.5380 | 331,656 |
24 Apr 2024 | 0.5590 | 0.5600 | 0.5420 | 0.5440 | 0.5440 | 421,383 |
23 Apr 2024 | 0.5360 | 0.5560 | 0.5360 | 0.5550 | 0.5550 | 719,457 |
22 Apr 2024 | 0.5310 | 0.5420 | 0.5310 | 0.5350 | 0.5350 | 480,193 |
19 Apr 2024 | 0.5260 | 0.5300 | 0.5210 | 0.5300 | 0.5300 | 342,627 |
18 Apr 2024 | 0.5310 | 0.5330 | 0.5260 | 0.5280 | 0.5280 | 182,181 |
17 Apr 2024 | 0.5330 | 0.5370 | 0.5280 | 0.5300 | 0.5300 | 221,294 |
16 Apr 2024 | 0.5310 | 0.5360 | 0.5280 | 0.5350 | 0.5350 | 700,950 |
15 Apr 2024 | 0.5270 | 0.5370 | 0.5270 | 0.5300 | 0.5300 | 434,704 |
12 Apr 2024 | 0.5320 | 0.5400 | 0.5260 | 0.5260 | 0.5260 | 624,874 |
11 Apr 2024 | 0.5320 | 0.5390 | 0.5300 | 0.5300 | 0.5300 | 669,226 |
10 Apr 2024 | 0.5260 | 0.5400 | 0.5260 | 0.5310 | 0.5310 | 528,919 |
09 Apr 2024 | 0.5340 | 0.5380 | 0.5260 | 0.5260 | 0.5260 | 922,251 |
08 Apr 2024 | 0.5350 | 0.5440 | 0.5350 | 0.5360 | 0.5360 | 204,961 |
05 Apr 2024 | 0.5400 | 0.5450 | 0.5380 | 0.5400 | 0.5400 | 202,101 |
04 Apr 2024 | 0.5450 | 0.5500 | 0.5440 | 0.5460 | 0.5460 | 207,269 |
03 Apr 2024 | 0.5480 | 0.5480 | 0.5400 | 0.5480 | 0.5480 | 448,184 |
02 Apr 2024 | 0.5460 | 0.5600 | 0.5430 | 0.5430 | 0.5430 | 977,443 |
28 Mar 2024 | 0.5610 | 0.5610 | 0.5470 | 0.5500 | 0.5500 | 449,572 |
27 Mar 2024 | 0.5550 | 0.5630 | 0.5540 | 0.5550 | 0.5550 | 345,533 |
26 Mar 2024 | 0.5480 | 0.5550 | 0.5480 | 0.5550 | 0.5550 | 678,116 |
25 Mar 2024 | 0.5570 | 0.5680 | 0.5470 | 0.5470 | 0.5470 | 617,043 |
22 Mar 2024 | 0.5470 | 0.5680 | 0.5470 | 0.5570 | 0.5570 | 1,670,361 |
21 Mar 2024 | 0.5500 | 0.5500 | 0.5270 | 0.5450 | 0.5450 | 1,375,330 |
20 Mar 2024 | 0.5640 | 0.5640 | 0.5370 | 0.5380 | 0.5380 | 1,799,732 |
19 Mar 2024 | 0.5830 | 0.5870 | 0.5620 | 0.5670 | 0.5670 | 1,206,514 |
18 Mar 2024 | 0.5780 | 0.5860 | 0.5780 | 0.5790 | 0.5790 | 296,775 |
15 Mar 2024 | 0.5770 | 0.5840 | 0.5770 | 0.5770 | 0.5770 | 162,669 |
14 Mar 2024 | 0.5820 | 0.5890 | 0.5790 | 0.5790 | 0.5790 | 613,529 |
13 Mar 2024 | 0.5840 | 0.5910 | 0.5820 | 0.5820 | 0.5820 | 200,644 |
12 Mar 2024 | 0.5820 | 0.5880 | 0.5760 | 0.5880 | 0.5880 | 359,729 |
11 Mar 2024 | 0.5910 | 0.5910 | 0.5760 | 0.5800 | 0.5800 | 716,264 |
08 Mar 2024 | 0.6000 | 0.6000 | 0.5810 | 0.5870 | 0.5870 | 1,589,441 |
07 Mar 2024 | 0.6020 | 0.6130 | 0.5920 | 0.6040 | 0.6040 | 1,201,019 |
06 Mar 2024 | 0.5870 | 0.6160 | 0.5860 | 0.6120 | 0.6120 | 1,680,217 |
05 Mar 2024 | 0.6070 | 0.6070 | 0.5850 | 0.5950 | 0.5950 | 2,408,633 |
04 Mar 2024 | 0.6130 | 0.6330 | 0.6050 | 0.6110 | 0.6110 | 1,941,614 |
01 Mar 2024 | 0.6210 | 0.6270 | 0.6120 | 0.6130 | 0.6130 | 392,729 |
29 Feb 2024 | 0.6170 | 0.6250 | 0.6160 | 0.6160 | 0.6160 | 220,622 |
28 Feb 2024 | 0.6190 | 0.6270 | 0.6120 | 0.6140 | 0.6140 | 192,363 |
27 Feb 2024 | 0.6280 | 0.6280 | 0.6160 | 0.6200 | 0.6200 | 637,087 |
26 Feb 2024 | 0.6070 | 0.6340 | 0.6040 | 0.6190 | 0.6190 | 1,181,440 |
23 Feb 2024 | 0.6000 | 0.6100 | 0.5970 | 0.6070 | 0.6070 | 450,264 |
22 Feb 2024 | 0.6090 | 0.6150 | 0.6000 | 0.6020 | 0.6020 | 371,217 |
21 Feb 2024 | 0.5970 | 0.6080 | 0.5950 | 0.6010 | 0.6010 | 381,139 |
20 Feb 2024 | 0.6070 | 0.6090 | 0.6000 | 0.6000 | 0.6000 | 216,001 |
19 Feb 2024 | 0.6070 | 0.6150 | 0.6040 | 0.6100 | 0.6100 | 286,071 |
16 Feb 2024 | 0.6100 | 0.6140 | 0.6030 | 0.6100 | 0.6100 | 551,623 |
15 Feb 2024 | 0.6010 | 0.6050 | 0.5960 | 0.6020 | 0.6020 | 632,282 |
14 Feb 2024 | 0.6170 | 0.6170 | 0.6010 | 0.6010 | 0.6010 | 215,284 |
13 Feb 2024 | 0.6050 | 0.6120 | 0.6010 | 0.6040 | 0.6040 | 512,001 |
12 Feb 2024 | 0.6040 | 0.6130 | 0.6020 | 0.6020 | 0.6020 | 332,665 |
09 Feb 2024 | 0.6170 | 0.6180 | 0.6010 | 0.6050 | 0.6050 | 329,092 |
08 Feb 2024 | 0.6150 | 0.6260 | 0.6060 | 0.6170 | 0.6170 | 392,978 |
07 Feb 2024 | 0.6270 | 0.6300 | 0.6200 | 0.6210 | 0.6210 | 959,318 |
06 Feb 2024 | 0.6220 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 413,908 |
05 Feb 2024 | 0.6070 | 0.6220 | 0.6040 | 0.6200 | 0.6200 | 1,220,638 |
02 Feb 2024 | 0.6050 | 0.6080 | 0.6000 | 0.6080 | 0.6080 | 195,272 |
01 Feb 2024 | 0.6040 | 0.6060 | 0.6000 | 0.6000 | 0.6000 | 189,386 |
31 Jan 2024 | 0.6030 | 0.6090 | 0.6030 | 0.6090 | 0.6090 | 396,082 |
30 Jan 2024 | 0.5910 | 0.6100 | 0.5850 | 0.6030 | 0.6030 | 827,072 |
29 Jan 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 360,514 |
26 Jan 2024 | 0.6030 | 0.6050 | 0.5960 | 0.6000 | 0.6000 | 701,763 |
25 Jan 2024 | 0.5900 | 0.6030 | 0.5900 | 0.6000 | 0.6000 | 1,507,191 |
24 Jan 2024 | 0.5780 | 0.5960 | 0.5740 | 0.5940 | 0.5940 | 812,095 |
23 Jan 2024 | 0.5780 | 0.5930 | 0.5740 | 0.5860 | 0.5860 | 1,009,538 |
22 Jan 2024 | 0.5600 | 0.5780 | 0.5600 | 0.5780 | 0.5780 | 785,216 |
19 Jan 2024 | 0.5620 | 0.5690 | 0.5600 | 0.5660 | 0.5660 | 245,201 |
18 Jan 2024 | 0.5660 | 0.5670 | 0.5590 | 0.5590 | 0.5590 | 250,310 |
17 Jan 2024 | 0.5630 | 0.5720 | 0.5610 | 0.5610 | 0.5610 | 585,011 |
16 Jan 2024 | 0.5760 | 0.5780 | 0.5690 | 0.5740 | 0.5740 | 603,389 |
15 Jan 2024 | 0.5780 | 0.5780 | 0.5720 | 0.5760 | 0.5760 | 777,625 |
12 Jan 2024 | 0.5620 | 0.5680 | 0.5570 | 0.5640 | 0.5640 | 158,531 |
11 Jan 2024 | 0.5600 | 0.5710 | 0.5580 | 0.5600 | 0.5600 | 273,924 |
10 Jan 2024 | 0.5640 | 0.5640 | 0.5520 | 0.5600 | 0.5600 | 273,363 |
09 Jan 2024 | 0.5700 | 0.5700 | 0.5580 | 0.5640 | 0.5640 | 137,530 |
08 Jan 2024 | 0.5560 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 221,475 |
05 Jan 2024 | 0.5550 | 0.5650 | 0.5530 | 0.5650 | 0.5650 | 233,210 |
04 Jan 2024 | 0.5510 | 0.5660 | 0.5480 | 0.5610 | 0.5610 | 748,809 |
03 Jan 2024 | 0.5620 | 0.5640 | 0.5510 | 0.5570 | 0.5570 | 341,248 |
02 Jan 2024 | 0.5760 | 0.5760 | 0.5620 | 0.5660 | 0.5660 | 172,283 |
29 Dec 2023 | 0.5650 | 0.5770 | 0.5650 | 0.5690 | 0.5690 | 453,197 |
28 Dec 2023 | 0.5680 | 0.5720 | 0.5650 | 0.5720 | 0.5720 | 168,191 |
27 Dec 2023 | 0.5720 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 372,495 |
22 Dec 2023 | 0.5770 | 0.5770 | 0.5680 | 0.5750 | 0.5750 | 291,969 |
21 Dec 2023 | 0.5810 | 0.5880 | 0.5710 | 0.5770 | 0.5770 | 670,207 |
20 Dec 2023 | 0.5850 | 0.5850 | 0.5510 | 0.5810 | 0.5810 | 1,479,942 |
19 Dec 2023 | 0.5500 | 0.5870 | 0.5500 | 0.5740 | 0.5740 | 1,810,122 |
18 Dec 2023 | 0.5470 | 0.5550 | 0.5430 | 0.5500 | 0.5500 | 539,899 |
15 Dec 2023 | 0.5400 | 0.5540 | 0.5370 | 0.5500 | 0.5500 | 1,041,177 |
14 Dec 2023 | 0.5210 | 0.5350 | 0.5210 | 0.5340 | 0.5340 | 1,319,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |