Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 203,811 |
01 May 2024 | 0.4850 | 0.4850 | 0.4675 | 0.4800 | 0.4800 | 417,214 |
30 Apr 2024 | 0.4850 | 0.4925 | 0.4850 | 0.4850 | 0.4850 | 223,308 |
29 Apr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 216,125 |
26 Apr 2024 | 0.5000 | 0.5050 | 0.4850 | 0.4850 | 0.4850 | 702,550 |
24 Apr 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 585,096 |
23 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 95,396 |
22 Apr 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 415,649 |
19 Apr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 308,368 |
18 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 122,920 |
17 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 102,989 |
16 Apr 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 593,780 |
15 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 154,717 |
12 Apr 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 231,014 |
11 Apr 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 208,216 |
10 Apr 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 619,233 |
09 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 179,351 |
08 Apr 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 306,557 |
05 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 455,026 |
04 Apr 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | 610,280 |
03 Apr 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 142,144 |
02 Apr 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 230,566 |
28 Mar 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5300 | 0.5300 | 1,008,932 |
27 Mar 2024 | 0.5850 | 0.5850 | 0.5500 | 0.5500 | 0.5500 | 362,486 |
26 Mar 2024 | 0.5450 | 0.5750 | 0.5350 | 0.5600 | 0.5600 | 1,620,443 |
25 Mar 2024 | 0.5050 | 0.5600 | 0.5050 | 0.5450 | 0.5450 | 974,138 |
22 Mar 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 580,898 |
21 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 545,912 |
20 Mar 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 353,893 |
19 Mar 2024 | 0.4700 | 0.5000 | 0.4650 | 0.4900 | 0.4900 | 510,838 |
18 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 701,317 |
15 Mar 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 264,174 |
14 Mar 2024 | 0.4850 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 669,742 |
13 Mar 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 626,474 |
12 Mar 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 106,626 |
11 Mar 2024 | 0.4850 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 208,031 |
08 Mar 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 97,056 |
07 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 497,210 |
06 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 201,865 |
05 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5025 | 0.5025 | 259,485 |
04 Mar 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 1,301,369 |
01 Mar 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 517,242 |
29 Feb 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 717,461 |
28 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 706,243 |
27 Feb 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 1,581,056 |
26 Feb 2024 | 0.5050 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 1,616,312 |
23 Feb 2024 | 0.5150 | 0.5175 | 0.5000 | 0.5100 | 0.5100 | 953,486 |
22 Feb 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 427,527 |
21 Feb 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5200 | 0.5200 | 862,563 |
20 Feb 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5350 | 0.5350 | 1,629,626 |
19 Feb 2024 | 0.5850 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 969,216 |
16 Feb 2024 | 0.5800 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 397,782 |
15 Feb 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 756,491 |
14 Feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 713,453 |
13 Feb 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 656,313 |
12 Feb 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6200 | 0.6200 | 191,564 |
09 Feb 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6200 | 0.6200 | 203,194 |
08 Feb 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6225 | 0.6225 | 331,785 |
07 Feb 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 231,528 |
06 Feb 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6400 | 0.6400 | 18,900 |
05 Feb 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 48,169 |
02 Feb 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 148,967 |
01 Feb 2024 | 0.6550 | 0.6550 | 0.6350 | 0.6400 | 0.6400 | 2,535,739 |
31 Jan 2024 | 0.6600 | 0.6650 | 0.6450 | 0.6600 | 0.6600 | 485,089 |
30 Jan 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 286,716 |
29 Jan 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 167,140 |
25 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 19,338 |
24 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 15,346 |
23 Jan 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 103,424 |
22 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 61,329 |
19 Jan 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 69,769 |
18 Jan 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 96,614 |
17 Jan 2024 | 0.6750 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 320,001 |
16 Jan 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 205,655 |
15 Jan 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 657 |
12 Jan 2024 | 0.6900 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 72,780 |
11 Jan 2024 | 0.6850 | 0.7050 | 0.6850 | 0.7000 | 0.7000 | 65,003 |
10 Jan 2024 | 0.7050 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 119,862 |
09 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 71,118 |
08 Jan 2024 | 0.7050 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 56,535 |
05 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 90,683 |
04 Jan 2024 | 0.7050 | 0.7200 | 0.6950 | 0.7200 | 0.7200 | 116,127 |
03 Jan 2024 | 0.7100 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 409,673 |
02 Jan 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 326,052 |
29 Dec 2023 | 0.6950 | 0.7100 | 0.6900 | 0.7050 | 0.7050 | 212,188 |
28 Dec 2023 | 0.6800 | 0.6950 | 0.6750 | 0.6950 | 0.6950 | 1,105,632 |
27 Dec 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 387,222 |
22 Dec 2023 | 0.6700 | 0.6750 | 0.6500 | 0.6700 | 0.6700 | 491,113 |
21 Dec 2023 | 0.6700 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 2,550,445 |
20 Dec 2023 | 0.6750 | 0.7100 | 0.6650 | 0.6950 | 0.6950 | 1,615,233 |
19 Dec 2023 | 0.7500 | 0.7550 | 0.7150 | 0.7550 | 0.7550 | 343,292 |
18 Dec 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 80,787 |
15 Dec 2023 | 0.7350 | 0.7725 | 0.7200 | 0.7600 | 0.7600 | 286,214 |
14 Dec 2023 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 118,151 |
13 Dec 2023 | 0.7150 | 0.7450 | 0.7150 | 0.7350 | 0.7350 | 126,076 |
12 Dec 2023 | 0.7050 | 0.7300 | 0.7050 | 0.7150 | 0.7150 | 68,721 |
11 Dec 2023 | 0.7150 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 37,832 |
08 Dec 2023 | 0.7250 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 72,562 |
07 Dec 2023 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | 210,745 |
06 Dec 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 56,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |