Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5091 | 0.5863 | 0.5091 | 0.5700 | 0.5700 | 126,066 |
01 May 2024 | 0.5380 | 0.6000 | 0.5380 | 0.5700 | 0.5700 | 285,600 |
30 Apr 2024 | 0.5650 | 0.6050 | 0.5400 | 0.5700 | 0.5700 | 16,100 |
29 Apr 2024 | 0.5450 | 0.6000 | 0.5450 | 0.6000 | 0.6000 | 63,700 |
26 Apr 2024 | 0.5060 | 0.5500 | 0.5060 | 0.5400 | 0.5400 | 11,100 |
25 Apr 2024 | 0.5160 | 0.5550 | 0.5160 | 0.5500 | 0.5500 | 5,800 |
24 Apr 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5620 | 0.5620 | 7,900 |
23 Apr 2024 | 0.5500 | 0.5670 | 0.5500 | 0.5500 | 0.5500 | 28,800 |
22 Apr 2024 | 0.5370 | 0.5790 | 0.5370 | 0.5500 | 0.5500 | 28,400 |
19 Apr 2024 | 0.5950 | 0.5950 | 0.5420 | 0.5600 | 0.5600 | 20,800 |
18 Apr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 37,900 |
17 Apr 2024 | 0.6100 | 0.6280 | 0.6100 | 0.6150 | 0.6150 | 9,600 |
16 Apr 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 170,600 |
15 Apr 2024 | 0.6410 | 0.7200 | 0.6410 | 0.6600 | 0.6600 | 73,300 |
12 Apr 2024 | 0.7700 | 0.7700 | 0.6930 | 0.7120 | 0.7120 | 154,300 |
11 Apr 2024 | 0.7400 | 0.7880 | 0.7400 | 0.7810 | 0.7810 | 49,300 |
10 Apr 2024 | 0.6750 | 0.7290 | 0.6750 | 0.7200 | 0.7200 | 48,900 |
09 Apr 2024 | 0.6260 | 0.6600 | 0.6260 | 0.6550 | 0.6550 | 7,500 |
08 Apr 2024 | 0.6250 | 0.7000 | 0.6250 | 0.6630 | 0.6630 | 151,300 |
05 Apr 2024 | 0.6410 | 0.6800 | 0.6410 | 0.6780 | 0.6780 | 52,700 |
04 Apr 2024 | 0.6450 | 0.7100 | 0.6450 | 0.6700 | 0.6700 | 106,100 |
03 Apr 2024 | 0.6280 | 0.6280 | 0.5740 | 0.6000 | 0.6000 | 60,100 |
02 Apr 2024 | 0.5750 | 0.6240 | 0.5670 | 0.6000 | 0.6000 | 115,900 |
01 Apr 2024 | 0.5240 | 0.6000 | 0.5240 | 0.5750 | 0.5750 | 67,500 |
28 Mar 2024 | 0.5230 | 0.5930 | 0.5230 | 0.5400 | 0.5400 | 52,200 |
27 Mar 2024 | 0.5180 | 0.5930 | 0.5180 | 0.5740 | 0.5740 | 12,100 |
26 Mar 2024 | 0.5600 | 0.5940 | 0.5400 | 0.5720 | 0.5720 | 17,200 |
25 Mar 2024 | 0.5550 | 0.5860 | 0.5390 | 0.5860 | 0.5860 | 17,700 |
22 Mar 2024 | 0.5380 | 0.6010 | 0.5380 | 0.5550 | 0.5550 | 20,900 |
21 Mar 2024 | 0.5660 | 0.6260 | 0.5640 | 0.5800 | 0.5800 | 46,800 |
20 Mar 2024 | 0.5600 | 0.5960 | 0.5550 | 0.5800 | 0.5800 | 25,100 |
19 Mar 2024 | 0.5630 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 49,100 |
18 Mar 2024 | 0.5910 | 0.6400 | 0.5910 | 0.6250 | 0.6250 | 23,900 |
15 Mar 2024 | 0.6620 | 0.6830 | 0.6220 | 0.6400 | 0.6400 | 65,100 |
14 Mar 2024 | 0.7100 | 0.7190 | 0.6460 | 0.6760 | 0.6760 | 45,600 |
13 Mar 2024 | 0.6900 | 0.7150 | 0.6800 | 0.7100 | 0.7100 | 131,600 |
12 Mar 2024 | 0.6230 | 0.6700 | 0.6230 | 0.6600 | 0.6600 | 110,300 |
11 Mar 2024 | 0.5430 | 0.6200 | 0.5430 | 0.5900 | 0.5900 | 83,800 |
08 Mar 2024 | 0.5980 | 0.6500 | 0.5820 | 0.6150 | 0.6150 | 169,000 |
07 Mar 2024 | 0.6330 | 0.6500 | 0.5930 | 0.6300 | 0.6300 | 178,000 |
06 Mar 2024 | 0.6300 | 0.6410 | 0.5900 | 0.6150 | 0.6150 | 119,100 |
05 Mar 2024 | 0.6400 | 0.6400 | 0.5890 | 0.6150 | 0.6150 | 137,400 |
04 Mar 2024 | 0.6400 | 0.6680 | 0.5980 | 0.6290 | 0.6290 | 160,700 |
01 Mar 2024 | 0.5820 | 0.6450 | 0.5800 | 0.6350 | 0.6350 | 170,800 |
29 Feb 2024 | 0.4970 | 0.5780 | 0.4970 | 0.5350 | 0.5350 | 47,700 |
28 Feb 2024 | 0.5090 | 0.5800 | 0.5090 | 0.5520 | 0.5520 | 73,900 |
27 Feb 2024 | 0.5870 | 0.5870 | 0.5300 | 0.5680 | 0.5680 | 124,700 |
26 Feb 2024 | 0.5420 | 0.6000 | 0.5420 | 0.6000 | 0.6000 | 110,900 |
23 Feb 2024 | 0.5220 | 0.5970 | 0.5220 | 0.5700 | 0.5700 | 87,900 |
22 Feb 2024 | 0.5400 | 0.5950 | 0.5400 | 0.5800 | 0.5800 | 67,000 |
21 Feb 2024 | 0.5620 | 0.5620 | 0.4920 | 0.5240 | 0.5240 | 124,600 |
20 Feb 2024 | 0.5840 | 0.5840 | 0.5040 | 0.5500 | 0.5500 | 188,300 |
16 Feb 2024 | 0.5100 | 0.5970 | 0.5100 | 0.5730 | 0.5730 | 285,000 |
15 Feb 2024 | 0.4190 | 0.5000 | 0.4190 | 0.4800 | 0.4800 | 77,100 |
14 Feb 2024 | 0.4070 | 0.4880 | 0.4070 | 0.4710 | 0.4710 | 47,700 |
13 Feb 2024 | 0.4120 | 0.4700 | 0.4120 | 0.4530 | 0.4530 | 133,200 |
12 Feb 2024 | 0.4060 | 0.4860 | 0.4060 | 0.4700 | 0.4700 | 223,000 |
09 Feb 2024 | 0.4310 | 0.4840 | 0.4310 | 0.4600 | 0.4600 | 320,700 |
08 Feb 2024 | 0.3750 | 0.4150 | 0.3750 | 0.4150 | 0.4150 | 173,900 |
07 Feb 2024 | 0.3350 | 0.3820 | 0.3350 | 0.3700 | 0.3700 | 47,700 |
06 Feb 2024 | 0.3530 | 0.3810 | 0.3380 | 0.3750 | 0.3750 | 41,400 |
05 Feb 2024 | 0.3600 | 0.3700 | 0.3240 | 0.3530 | 0.3530 | 117,200 |
02 Feb 2024 | 0.3170 | 0.3970 | 0.3170 | 0.3600 | 0.3600 | 85,400 |
01 Feb 2024 | 0.3240 | 0.3690 | 0.3240 | 0.3600 | 0.3600 | 14,300 |
31 Jan 2024 | 0.3600 | 0.3860 | 0.3350 | 0.3750 | 0.3750 | 16,400 |
30 Jan 2024 | 0.3460 | 0.4240 | 0.3460 | 0.3610 | 0.3610 | 50,100 |
29 Jan 2024 | 0.3590 | 0.4090 | 0.3590 | 0.3800 | 0.3800 | 18,800 |
26 Jan 2024 | 0.3320 | 0.3700 | 0.3320 | 0.3500 | 0.3500 | 92,100 |
25 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3560 | 0.3560 | 29,800 |
24 Jan 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 33,800 |
23 Jan 2024 | 0.3350 | 0.3800 | 0.3200 | 0.3670 | 0.3670 | 127,300 |
22 Jan 2024 | 0.3700 | 0.3800 | 0.3240 | 0.3500 | 0.3500 | 67,400 |
19 Jan 2024 | 0.4110 | 0.4150 | 0.3800 | 0.3920 | 0.3920 | 301,500 |
18 Jan 2024 | 0.4000 | 0.4100 | 0.3610 | 0.4000 | 0.4000 | 127,200 |
17 Jan 2024 | 0.3730 | 0.4500 | 0.3730 | 0.4280 | 0.4280 | 104,000 |
16 Jan 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4310 | 0.4310 | 41,300 |
12 Jan 2024 | 0.4400 | 0.4870 | 0.4400 | 0.4500 | 0.4500 | 53,000 |
11 Jan 2024 | 0.4500 | 0.4520 | 0.4100 | 0.4520 | 0.4520 | 52,500 |
10 Jan 2024 | 0.3990 | 0.4730 | 0.3990 | 0.4570 | 0.4570 | 93,700 |
09 Jan 2024 | 0.4760 | 0.4760 | 0.4300 | 0.4350 | 0.4350 | 48,700 |
08 Jan 2024 | 0.4330 | 0.4730 | 0.4050 | 0.4600 | 0.4600 | 95,700 |
05 Jan 2024 | 0.4700 | 0.4850 | 0.4500 | 0.4600 | 0.4600 | 131,900 |
04 Jan 2024 | 0.4700 | 0.4860 | 0.4600 | 0.4780 | 0.4780 | 31,000 |
03 Jan 2024 | 0.4380 | 0.4820 | 0.4380 | 0.4750 | 0.4750 | 64,600 |
02 Jan 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4830 | 0.4830 | 54,700 |
29 Dec 2023 | 0.4620 | 0.5000 | 0.4620 | 0.4900 | 0.4900 | 260,500 |
28 Dec 2023 | 0.4230 | 0.4700 | 0.4230 | 0.4340 | 0.4340 | 131,700 |
27 Dec 2023 | 0.4200 | 0.4730 | 0.4200 | 0.4500 | 0.4500 | 198,100 |
26 Dec 2023 | 0.4050 | 0.4520 | 0.4050 | 0.4400 | 0.4400 | 137,800 |
22 Dec 2023 | 0.4050 | 0.4450 | 0.4050 | 0.4300 | 0.4300 | 85,700 |
21 Dec 2023 | 0.4040 | 0.4390 | 0.4040 | 0.4240 | 0.4240 | 212,600 |
20 Dec 2023 | 0.4310 | 0.4690 | 0.4240 | 0.4240 | 0.4240 | 205,600 |
19 Dec 2023 | 0.4200 | 0.4500 | 0.4130 | 0.4310 | 0.4310 | 168,800 |
18 Dec 2023 | 0.4150 | 0.4440 | 0.4130 | 0.4400 | 0.4400 | 105,000 |
15 Dec 2023 | 0.4520 | 0.4520 | 0.4110 | 0.4250 | 0.4250 | 173,900 |
14 Dec 2023 | 0.4060 | 0.4770 | 0.4060 | 0.4400 | 0.4400 | 216,700 |
13 Dec 2023 | 0.4100 | 0.4300 | 0.4010 | 0.4100 | 0.4100 | 199,500 |
12 Dec 2023 | 0.4160 | 0.4450 | 0.4100 | 0.4200 | 0.4200 | 104,500 |
11 Dec 2023 | 0.4000 | 0.4340 | 0.4000 | 0.4250 | 0.4250 | 233,100 |
08 Dec 2023 | 0.4310 | 0.4660 | 0.4310 | 0.4400 | 0.4400 | 80,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |