Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.6500 | 0.6880 | 0.6280 | 0.6500 | 0.6500 | 3,000,463 |
21 May 2024 | 0.6500 | 0.7000 | 0.6180 | 0.6500 | 0.6500 | 3,000,462 |
20 May 2024 | 0.6500 | 0.6450 | 0.6180 | 0.6500 | 0.6500 | 267,974 |
17 May 2024 | 0.6500 | 0.6470 | 0.6170 | 0.6500 | 0.6500 | 256,288 |
16 May 2024 | 0.6250 | 0.6500 | 0.6130 | 0.6500 | 0.6500 | 1,676,372 |
15 May 2024 | 0.6500 | 0.6250 | 0.6130 | 0.6250 | 0.6250 | 946,753 |
14 May 2024 | 0.7000 | 0.7080 | 0.6000 | 0.6500 | 0.6500 | 2,278,721 |
13 May 2024 | 0.7000 | 0.7520 | 0.6500 | 0.6750 | 0.6750 | 6,669,344 |
10 May 2024 | 0.7000 | 0.7400 | 0.6660 | 0.7000 | 0.7000 | 1,164,208 |
09 May 2024 | 0.6750 | 0.7240 | 0.7000 | 0.7000 | 0.7000 | 1,226,931 |
08 May 2024 | 0.7000 | 0.7750 | 0.6260 | 0.6750 | 0.6750 | 11,140,376 |
07 May 2024 | 0.6250 | 0.7050 | 0.6280 | 0.7000 | 0.7000 | 6,822,261 |
03 May 2024 | 0.6000 | 0.6300 | 0.5650 | 0.6250 | 0.6250 | 5,428,754 |
02 May 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 1,850,000 |
01 May 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
30 Apr 2024 | 0.6000 | 0.6500 | 0.5920 | 0.6250 | 0.6250 | 6,010,190 |
29 Apr 2024 | 0.6000 | 0.5940 | 0.5570 | 0.6000 | 0.6000 | 850,000 |
26 Apr 2024 | 0.6000 | 0.5880 | 0.5560 | 0.6000 | 0.6000 | 600,000 |
25 Apr 2024 | 0.6000 | 0.6500 | 0.5630 | 0.6000 | 0.6000 | 60,766 |
24 Apr 2024 | 0.5750 | 0.6500 | 0.5660 | 0.6000 | 0.6000 | 2,318,683 |
23 Apr 2024 | 0.6250 | 0.6500 | 0.5630 | 0.5750 | 0.5750 | 1,062,138 |
22 Apr 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 2,116,517 |
19 Apr 2024 | 0.6500 | 0.7000 | 0.6110 | 0.6500 | 0.6500 | 2,080,745 |
18 Apr 2024 | 0.6250 | 0.6890 | 0.6000 | 0.6500 | 0.6500 | 7,986,846 |
17 Apr 2024 | 0.5250 | 0.6850 | 0.5320 | 0.6250 | 0.6250 | 16,672,475 |
16 Apr 2024 | 0.5750 | 0.6000 | 0.5030 | 0.5250 | 0.5250 | 2,760,262 |
15 Apr 2024 | 0.6250 | 0.6100 | 0.5000 | 0.5750 | 0.5750 | 1,687,306 |
12 Apr 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 822,970 |
11 Apr 2024 | 0.6250 | 0.6230 | 0.6000 | 0.6250 | 0.6250 | 3,739,825 |
10 Apr 2024 | 0.5250 | 0.6500 | 0.5000 | 0.6250 | 0.6250 | 7,554,664 |
09 Apr 2024 | 0.5250 | 0.5380 | 0.5140 | 0.5250 | 0.5250 | 162,640 |
08 Apr 2024 | 0.5250 | 0.5400 | 0.5140 | 0.5250 | 0.5250 | 3,179,962 |
05 Apr 2024 | 0.5250 | 0.5340 | 0.5000 | 0.5250 | 0.5250 | 4,532,634 |
04 Apr 2024 | 0.5250 | 0.5020 | 0.5020 | 0.5250 | 0.5250 | 3,602,053 |
03 Apr 2024 | 0.5250 | 0.5500 | 0.5390 | 0.5250 | 0.5250 | 96,939 |
02 Apr 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 3,480 |
28 Mar 2024 | 0.5500 | 0.6000 | 0.5040 | 0.5250 | 0.5250 | 2,755,805 |
27 Mar 2024 | 0.5250 | 0.5500 | 0.5110 | 0.5250 | 0.5250 | 1,653,798 |
26 Mar 2024 | 0.6250 | 0.6020 | 0.5250 | 0.5250 | 0.5250 | 3,780,772 |
25 Mar 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 3,297,625 |
22 Mar 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 2,699,064 |
21 Mar 2024 | 0.5250 | 0.6000 | 0.5290 | 0.5500 | 0.5500 | 9,651,972 |
20 Mar 2024 | 0.5250 | 0.5500 | 0.5300 | 0.5250 | 0.5250 | 503,075 |
19 Mar 2024 | 0.5250 | 0.5100 | 0.5100 | 0.5250 | 0.5250 | 200,000 |
18 Mar 2024 | 0.5250 | 0.5330 | 0.5110 | 0.5250 | 0.5250 | 306,307 |
15 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
14 Mar 2024 | 0.5750 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 1,095,115 |
13 Mar 2024 | 0.5750 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 2,653 |
12 Mar 2024 | 0.5750 | 0.5520 | 0.5520 | 0.5750 | 0.5750 | 332,984 |
11 Mar 2024 | 0.5750 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 181,375 |
08 Mar 2024 | 0.5750 | 0.5600 | 0.5500 | 0.5750 | 0.5750 | 3,690,860 |
07 Mar 2024 | 0.5750 | 0.6000 | 0.5530 | 0.5750 | 0.5750 | 281,273 |
06 Mar 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 6,359 |
05 Mar 2024 | 0.5750 | 0.6000 | 0.5630 | 0.5750 | 0.5750 | 5,570,932 |
04 Mar 2024 | 0.5750 | 0.6000 | 0.5680 | 0.5750 | 0.5750 | 174,479 |
01 Mar 2024 | 0.5750 | 0.5550 | 0.5550 | 0.5750 | 0.5750 | 100,012 |
29 Feb 2024 | 0.6250 | 0.6500 | 0.5500 | 0.5750 | 0.5750 | 4,388,917 |
28 Feb 2024 | 0.6250 | 0.6500 | 0.6500 | 0.6250 | 0.6250 | 3,673 |
27 Feb 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 100,152 |
26 Feb 2024 | 0.6250 | 0.6500 | 0.5800 | 0.6250 | 0.6250 | 249,077 |
23 Feb 2024 | 0.6250 | 0.6500 | 0.6010 | 0.6250 | 0.6250 | 250,152 |
22 Feb 2024 | 0.6000 | 0.6500 | 0.5950 | 0.6250 | 0.6250 | 8,328,896 |
21 Feb 2024 | 0.6250 | 0.6500 | 0.5950 | 0.5750 | 0.5750 | 1,031,688 |
20 Feb 2024 | 0.6250 | 0.6500 | 0.6330 | 0.6250 | 0.6250 | 100,152 |
19 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6250 | 0.6250 | 3,137 |
16 Feb 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 229,414 |
15 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
14 Feb 2024 | 0.6750 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 1,926,774 |
13 Feb 2024 | 0.7250 | 0.7500 | 0.6550 | 0.6750 | 0.6750 | 1,958,195 |
12 Feb 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,000,530 |
09 Feb 2024 | 0.7250 | 0.7500 | 0.6700 | 0.7250 | 0.7250 | 850,132 |
08 Feb 2024 | 0.7250 | 0.7290 | 0.7290 | 0.7250 | 0.7250 | 183,559 |
07 Feb 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 265,306 |
06 Feb 2024 | 0.7250 | 0.7020 | 0.7020 | 0.7250 | 0.7250 | 23,520 |
05 Feb 2024 | 0.7250 | 0.7500 | 0.7110 | 0.7250 | 0.7250 | 354,067 |
02 Feb 2024 | 0.7250 | 0.7320 | 0.7110 | 0.7250 | 0.7250 | 69,204 |
01 Feb 2024 | 0.7250 | 0.7440 | 0.7100 | 0.7250 | 0.7250 | 1,097,937 |
31 Jan 2024 | 0.7250 | 0.7500 | 0.7060 | 0.7250 | 0.7250 | 2,928,225 |
30 Jan 2024 | 0.7250 | 0.7490 | 0.7110 | 0.7250 | 0.7250 | 4,851,165 |
29 Jan 2024 | 0.7250 | 0.7500 | 0.6750 | 0.7250 | 0.7250 | 737,795 |
26 Jan 2024 | 0.7250 | 0.7350 | 0.7000 | 0.7250 | 0.7250 | 1,152,763 |
25 Jan 2024 | 0.7250 | 0.7380 | 0.7060 | 0.7250 | 0.7250 | 3,449,733 |
24 Jan 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 51,286 |
23 Jan 2024 | 0.8000 | 0.7800 | 0.7500 | 0.8000 | 0.8000 | 504,365 |
22 Jan 2024 | 0.8000 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 109 |
19 Jan 2024 | 0.8000 | 0.8500 | 0.7530 | 0.8000 | 0.8000 | 200,058 |
18 Jan 2024 | 0.8000 | 0.8500 | 0.7820 | 0.8000 | 0.8000 | 595,488 |
17 Jan 2024 | 0.8000 | 0.8500 | 0.7820 | 0.8000 | 0.8000 | 135,910 |
16 Jan 2024 | 0.7750 | 0.7950 | 0.7570 | 0.8000 | 0.8000 | 2,066,591 |
15 Jan 2024 | 0.7520 | 0.8000 | 0.7520 | 0.7750 | 0.7750 | 1,184,555 |
12 Jan 2024 | 0.8250 | 0.8020 | 0.7170 | 0.7850 | 0.7850 | 11,764,747 |
11 Jan 2024 | 0.8250 | 0.8020 | 0.8020 | 0.8250 | 0.8250 | 91,574 |
10 Jan 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 1,149,299 |
09 Jan 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
08 Jan 2024 | 0.8250 | 0.8750 | 0.7800 | 0.8250 | 0.8250 | 7,798,963 |
05 Jan 2024 | 0.8500 | 0.8390 | 0.8150 | 0.8250 | 0.8250 | 1,800,000 |
04 Jan 2024 | 0.8500 | 0.8440 | 0.8150 | 0.8500 | 0.8500 | 635,478 |
03 Jan 2024 | 0.8500 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 2,211 |
02 Jan 2024 | 0.8500 | 0.8880 | 0.8000 | 0.8500 | 0.8500 | 1,958,317 |
29 Dec 2023 | 0.8500 | 0.8580 | 0.8000 | 0.8500 | 0.8500 | 63,912 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |