Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7690 | 0.8000 | 0.7050 | 0.7500 | 0.7500 | 2,431,190 |
25 Apr 2024 | 0.7500 | 0.8000 | 0.7230 | 0.7500 | 0.7500 | 767,299 |
24 Apr 2024 | 0.7250 | 0.7420 | 0.7000 | 0.7500 | 0.7500 | 1,098,448 |
23 Apr 2024 | 0.7500 | 0.7280 | 0.6700 | 0.7250 | 0.7250 | 1,590,386 |
22 Apr 2024 | 0.7500 | 0.7950 | 0.7250 | 0.7500 | 0.7500 | 788,677 |
19 Apr 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 971,043 |
18 Apr 2024 | 0.8000 | 0.8280 | 0.7380 | 0.7750 | 0.7750 | 1,127,534 |
17 Apr 2024 | 0.8000 | 0.8500 | 0.7620 | 0.8000 | 0.8000 | 739,741 |
16 Apr 2024 | 0.8000 | 0.8500 | 0.7690 | 0.8000 | 0.8000 | 1,065,087 |
15 Apr 2024 | 0.8000 | 0.8500 | 0.7790 | 0.8000 | 0.8000 | 1,915,694 |
12 Apr 2024 | 0.7750 | 0.8300 | 0.7610 | 0.8000 | 0.8000 | 354,964 |
11 Apr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 5,749,365 |
10 Apr 2024 | 0.8000 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 4,140,316 |
09 Apr 2024 | 0.8000 | 0.8500 | 0.7460 | 0.7500 | 0.7500 | 2,086,212 |
08 Apr 2024 | 0.7500 | 0.8000 | 0.7230 | 0.7750 | 0.7750 | 3,309,226 |
05 Apr 2024 | 0.7500 | 0.8000 | 0.7020 | 0.7500 | 0.7500 | 4,329,915 |
04 Apr 2024 | 0.7500 | 0.7600 | 0.7070 | 0.7500 | 0.7500 | 649,743 |
03 Apr 2024 | 0.7500 | 0.7280 | 0.7270 | 0.7500 | 0.7500 | 441,953 |
02 Apr 2024 | 0.7500 | 0.8000 | 0.7010 | 0.7500 | 0.7500 | 1,668,820 |
28 Mar 2024 | 0.7000 | 0.8000 | 0.7210 | 0.7500 | 0.7500 | 3,581,527 |
27 Mar 2024 | 0.7250 | 0.7370 | 0.6650 | 0.7000 | 0.7000 | 1,482,791 |
26 Mar 2024 | 0.6750 | 0.7440 | 0.7180 | 0.7250 | 0.7250 | 965,236 |
25 Mar 2024 | 0.7000 | 0.7500 | 0.6220 | 0.6750 | 0.6750 | 1,560,955 |
22 Mar 2024 | 0.6750 | 0.6940 | 0.6500 | 0.7000 | 0.7000 | 732,000 |
21 Mar 2024 | 0.6750 | 0.6510 | 0.6500 | 0.6750 | 0.6750 | 291,211 |
20 Mar 2024 | 0.7000 | 0.6690 | 0.6560 | 0.6750 | 0.6750 | 1,214,845 |
19 Mar 2024 | 0.7000 | 0.7280 | 0.6690 | 0.7000 | 0.7000 | 521,127 |
18 Mar 2024 | 0.6750 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 1,525,136 |
15 Mar 2024 | 0.6750 | 0.6950 | 0.6550 | 0.6750 | 0.6750 | 400,000 |
14 Mar 2024 | 0.7250 | 0.7290 | 0.6500 | 0.6750 | 0.6750 | 746,640 |
13 Mar 2024 | 0.7500 | 0.7400 | 0.7000 | 0.7250 | 0.7250 | 772,775 |
12 Mar 2024 | 0.7250 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,207,461 |
11 Mar 2024 | 0.7250 | 0.7060 | 0.7000 | 0.7250 | 0.7250 | 1,662,342 |
08 Mar 2024 | 0.7500 | 0.7480 | 0.7230 | 0.7250 | 0.7250 | 1,425,263 |
07 Mar 2024 | 0.7500 | 0.7730 | 0.7230 | 0.7500 | 0.7500 | 300,000 |
06 Mar 2024 | 0.7500 | 0.7710 | 0.7220 | 0.7500 | 0.7500 | 870,000 |
05 Mar 2024 | 0.7500 | 0.7850 | 0.7160 | 0.7500 | 0.7500 | 1,930,746 |
04 Mar 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 178,654 |
01 Mar 2024 | 0.7500 | 0.7940 | 0.7560 | 0.7750 | 0.7750 | 1,073,322 |
29 Feb 2024 | 0.7500 | 0.7570 | 0.7570 | 0.7500 | 0.7500 | 110,000 |
28 Feb 2024 | 0.7500 | 0.7950 | 0.7510 | 0.7500 | 0.7500 | 1,639,584 |
27 Feb 2024 | 0.7000 | 0.8400 | 0.6600 | 0.7250 | 0.7250 | 9,930,153 |
26 Feb 2024 | 0.7250 | 0.7500 | 0.6700 | 0.7000 | 0.7000 | 2,770,449 |
23 Feb 2024 | 0.6750 | 0.7200 | 0.6500 | 0.7250 | 0.7250 | 3,819,119 |
22 Feb 2024 | 0.7000 | 0.6900 | 0.6510 | 0.6750 | 0.6750 | 321,286 |
21 Feb 2024 | 0.7000 | 0.7330 | 0.6680 | 0.7000 | 0.7000 | 813,804 |
20 Feb 2024 | 0.7000 | 0.7160 | 0.6500 | 0.7000 | 0.7000 | 2,103,057 |
19 Feb 2024 | 0.7000 | 0.7180 | 0.6500 | 0.7000 | 0.7000 | 783,731 |
16 Feb 2024 | 0.7000 | 0.7200 | 0.6860 | 0.7000 | 0.7000 | 750,000 |
15 Feb 2024 | 0.7000 | 0.6900 | 0.6600 | 0.7000 | 0.7000 | 1,410,000 |
14 Feb 2024 | 0.7250 | 0.7400 | 0.6600 | 0.7000 | 0.7000 | 2,702,650 |
13 Feb 2024 | 0.7250 | 0.7800 | 0.7000 | 0.7250 | 0.7250 | 4,149,761 |
12 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
09 Feb 2024 | 0.8000 | 0.7710 | 0.7040 | 0.7250 | 0.7250 | 2,390,269 |
08 Feb 2024 | 0.8000 | 0.8250 | 0.7680 | 0.8000 | 0.8000 | 6,241,393 |
07 Feb 2024 | 0.7750 | 0.8370 | 0.7570 | 0.8250 | 0.8250 | 2,356,332 |
06 Feb 2024 | 0.7000 | 0.7820 | 0.6510 | 0.7750 | 0.7750 | 3,605,882 |
05 Feb 2024 | 0.6750 | 0.7270 | 0.6520 | 0.7000 | 0.7000 | 1,285,982 |
02 Feb 2024 | 0.6250 | 0.7000 | 0.6400 | 0.6750 | 0.6750 | 1,497,273 |
01 Feb 2024 | 0.5250 | 0.6940 | 0.5350 | 0.6250 | 0.6250 | 4,522,159 |
31 Jan 2024 | 0.5000 | 0.5400 | 0.5360 | 0.5250 | 0.5250 | 375,000 |
30 Jan 2024 | 0.5000 | 0.5450 | 0.4780 | 0.5000 | 0.5000 | 592,240 |
29 Jan 2024 | 0.5000 | 0.5350 | 0.4630 | 0.5000 | 0.5000 | 2,660,610 |
26 Jan 2024 | 0.5000 | 0.5400 | 0.4630 | 0.5000 | 0.5000 | 697,077 |
25 Jan 2024 | 0.5000 | 0.5000 | 0.4620 | 0.5000 | 0.5000 | 1,510,943 |
24 Jan 2024 | 0.5000 | 0.4720 | 0.4610 | 0.5000 | 0.5000 | 409,900 |
23 Jan 2024 | 0.5000 | 0.5000 | 0.4720 | 0.5000 | 0.5000 | 1,689,141 |
22 Jan 2024 | 0.5000 | 0.4700 | 0.4630 | 0.5000 | 0.5000 | 321,470 |
19 Jan 2024 | 0.5000 | 0.5140 | 0.4630 | 0.5000 | 0.5000 | 854,425 |
18 Jan 2024 | 0.5000 | 0.5190 | 0.4690 | 0.5000 | 0.5000 | 338,901 |
17 Jan 2024 | 0.5000 | 0.5250 | 0.4620 | 0.5000 | 0.5000 | 1,920,712 |
16 Jan 2024 | 0.5000 | 0.4740 | 0.4610 | 0.5000 | 0.5000 | 577,557 |
15 Jan 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
12 Jan 2024 | 0.5250 | 0.5140 | 0.4110 | 0.4750 | 0.4750 | 6,557,391 |
11 Jan 2024 | 0.5250 | 0.5200 | 0.4610 | 0.5250 | 0.5250 | 1,437,500 |
10 Jan 2024 | 0.5250 | 0.5320 | 0.5000 | 0.5250 | 0.5250 | 5,633,850 |
09 Jan 2024 | 0.6250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 984,153 |
08 Jan 2024 | 0.6500 | 0.6450 | 0.6000 | 0.6250 | 0.6250 | 236,878 |
05 Jan 2024 | 0.7250 | 0.7000 | 0.6010 | 0.6500 | 0.6500 | 3,285,645 |
04 Jan 2024 | 0.7000 | 0.7330 | 0.6800 | 0.7000 | 0.7000 | 490,235 |
03 Jan 2024 | 0.6750 | 0.7500 | 0.6860 | 0.7000 | 0.7000 | 797,500 |
02 Jan 2024 | 0.6750 | 0.7500 | 0.6670 | 0.6750 | 0.6750 | 193,766 |
29 Dec 2023 | 0.6500 | 0.7400 | 0.6050 | 0.7000 | 0.7000 | 1,153,423 |
28 Dec 2023 | 0.6500 | 0.7000 | 0.6050 | 0.6500 | 0.6500 | 209,667 |
27 Dec 2023 | 0.6500 | 0.7000 | 0.6050 | 0.6500 | 0.6500 | 196,529 |
22 Dec 2023 | 0.6500 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 228,056 |
21 Dec 2023 | 0.6250 | 0.6400 | 0.6200 | 0.6500 | 0.6500 | 1,990,000 |
20 Dec 2023 | 0.6250 | 0.6010 | 0.6000 | 0.6250 | 0.6250 | 28,000 |
19 Dec 2023 | 0.6250 | 0.6000 | 0.6000 | 0.6250 | 0.6250 | 80,000 |
18 Dec 2023 | 0.6500 | 0.6420 | 0.5770 | 0.6250 | 0.6250 | 3,334,848 |
15 Dec 2023 | 0.6500 | 0.6080 | 0.6080 | 0.6500 | 0.6500 | 202,605 |
14 Dec 2023 | 0.6500 | 0.7000 | 0.6070 | 0.6500 | 0.6500 | 2,095,029 |
13 Dec 2023 | 0.6500 | 0.6980 | 0.6050 | 0.6500 | 0.6500 | 151,000 |
12 Dec 2023 | 0.6500 | 0.6240 | 0.6050 | 0.6500 | 0.6500 | 112,500 |
11 Dec 2023 | 0.6500 | 0.6940 | 0.6020 | 0.6500 | 0.6500 | 672,964 |
08 Dec 2023 | 0.6500 | 0.6820 | 0.6420 | 0.6500 | 0.6500 | 4,100,251 |
07 Dec 2023 | 0.6500 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 80,000 |
06 Dec 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 100,000 |
05 Dec 2023 | 0.6500 | 0.6070 | 0.6070 | 0.6500 | 0.6500 | 75,000 |
04 Dec 2023 | 0.6500 | 0.6650 | 0.6000 | 0.6500 | 0.6500 | 123,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |