Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4401 | 0.7700 | 0.4097 | 0.4896 | 0.4896 | 2,518,578 |
01 May 2024 | 0.4300 | 0.4994 | 0.3817 | 0.4350 | 0.4350 | 100,900 |
30 Apr 2024 | 0.4673 | 0.5199 | 0.3500 | 0.4490 | 0.4490 | 399,700 |
29 Apr 2024 | 0.3504 | 0.4800 | 0.3300 | 0.4768 | 0.4768 | 601,200 |
26 Apr 2024 | 0.3020 | 0.3612 | 0.2983 | 0.3612 | 0.3612 | 199,400 |
25 Apr 2024 | 0.2900 | 0.3428 | 0.2880 | 0.3012 | 0.3012 | 140,700 |
24 Apr 2024 | 0.3172 | 0.3200 | 0.2905 | 0.3020 | 0.3020 | 122,400 |
23 Apr 2024 | 0.2896 | 0.3300 | 0.2839 | 0.3270 | 0.3270 | 378,600 |
22 Apr 2024 | 0.3900 | 0.3980 | 0.2999 | 0.3113 | 0.3113 | 3,210,900 |
19 Apr 2024 | 0.3802 | 0.3900 | 0.3137 | 0.3300 | 0.3300 | 901,000 |
18 Apr 2024 | 0.4230 | 0.4230 | 0.3880 | 0.3880 | 0.3880 | 51,700 |
17 Apr 2024 | 0.4011 | 0.4405 | 0.4011 | 0.4281 | 0.4281 | 16,900 |
16 Apr 2024 | 0.4500 | 0.4890 | 0.3500 | 0.4002 | 0.4002 | 132,400 |
15 Apr 2024 | 0.5840 | 0.5840 | 0.4500 | 0.4799 | 0.4799 | 330,300 |
12 Apr 2024 | 0.6060 | 0.6099 | 0.5569 | 0.5569 | 0.5569 | 17,900 |
11 Apr 2024 | 0.5721 | 0.5900 | 0.5569 | 0.5701 | 0.5701 | 43,000 |
10 Apr 2024 | 0.5900 | 0.5900 | 0.5730 | 0.5762 | 0.5762 | 7,000 |
09 Apr 2024 | 0.5711 | 0.5899 | 0.5711 | 0.5815 | 0.5815 | 4,900 |
08 Apr 2024 | 0.5774 | 0.5900 | 0.5543 | 0.5710 | 0.5710 | 20,500 |
05 Apr 2024 | 0.5776 | 0.5999 | 0.5512 | 0.5674 | 0.5674 | 30,700 |
04 Apr 2024 | 0.6200 | 0.6200 | 0.5725 | 0.5727 | 0.5727 | 82,400 |
03 Apr 2024 | 0.5900 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 38,400 |
02 Apr 2024 | 0.5800 | 0.5990 | 0.5800 | 0.5901 | 0.5901 | 37,300 |
01 Apr 2024 | 0.6025 | 0.6199 | 0.5800 | 0.5930 | 0.5930 | 45,700 |
28 Mar 2024 | 0.5872 | 0.5999 | 0.5710 | 0.5711 | 0.5711 | 26,000 |
27 Mar 2024 | 0.6000 | 0.6200 | 0.5810 | 0.5810 | 0.5810 | 26,200 |
26 Mar 2024 | 0.6001 | 0.6200 | 0.6000 | 0.6011 | 0.6011 | 16,900 |
25 Mar 2024 | 0.6176 | 0.6200 | 0.5820 | 0.6000 | 0.6000 | 42,300 |
22 Mar 2024 | 0.6716 | 0.6716 | 0.5820 | 0.6062 | 0.6062 | 77,500 |
21 Mar 2024 | 0.6602 | 0.6900 | 0.6300 | 0.6531 | 0.6531 | 32,900 |
20 Mar 2024 | 0.6560 | 0.6900 | 0.6551 | 0.6551 | 0.6551 | 5,800 |
19 Mar 2024 | 0.6416 | 0.7079 | 0.6415 | 0.6551 | 0.6551 | 30,400 |
18 Mar 2024 | 0.6651 | 0.7100 | 0.6250 | 0.6394 | 0.6394 | 20,400 |
15 Mar 2024 | 0.6510 | 0.6801 | 0.6510 | 0.6651 | 0.6651 | 8,300 |
14 Mar 2024 | 0.6700 | 0.6990 | 0.6505 | 0.6600 | 0.6600 | 13,400 |
13 Mar 2024 | 0.7070 | 0.7096 | 0.6687 | 0.6700 | 0.6700 | 24,400 |
12 Mar 2024 | 0.7050 | 0.7238 | 0.7050 | 0.7070 | 0.7070 | 26,200 |
11 Mar 2024 | 0.7011 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 28,900 |
08 Mar 2024 | 0.6899 | 0.7390 | 0.6751 | 0.7011 | 0.7011 | 13,200 |
07 Mar 2024 | 0.6850 | 0.7250 | 0.6718 | 0.6718 | 0.6718 | 18,400 |
06 Mar 2024 | 0.6600 | 0.7556 | 0.6505 | 0.7001 | 0.7001 | 71,300 |
05 Mar 2024 | 0.6851 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 27,800 |
04 Mar 2024 | 0.7100 | 0.7400 | 0.6710 | 0.6833 | 0.6833 | 42,900 |
01 Mar 2024 | 0.7431 | 0.7700 | 0.7061 | 0.7061 | 0.7061 | 13,000 |
29 Feb 2024 | 0.7311 | 0.7600 | 0.7001 | 0.7060 | 0.7060 | 42,700 |
28 Feb 2024 | 0.7400 | 0.7800 | 0.7000 | 0.7389 | 0.7389 | 96,300 |
27 Feb 2024 | 0.7500 | 0.7500 | 0.7138 | 0.7161 | 0.7161 | 32,400 |
26 Feb 2024 | 0.7200 | 0.7500 | 0.7101 | 0.7110 | 0.7110 | 22,700 |
23 Feb 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7101 | 0.7101 | 6,200 |
22 Feb 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7102 | 0.7102 | 20,600 |
21 Feb 2024 | 0.7311 | 0.7415 | 0.7100 | 0.7185 | 0.7185 | 45,200 |
20 Feb 2024 | 0.7711 | 0.7711 | 0.7400 | 0.7400 | 0.7400 | 39,200 |
16 Feb 2024 | 0.7700 | 0.8085 | 0.7600 | 0.7711 | 0.7711 | 23,100 |
15 Feb 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 35,500 |
14 Feb 2024 | 0.7900 | 0.7900 | 0.7610 | 0.7851 | 0.7851 | 35,800 |
13 Feb 2024 | 0.7711 | 0.7811 | 0.7300 | 0.7300 | 0.7300 | 11,900 |
12 Feb 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7711 | 0.7711 | 30,400 |
09 Feb 2024 | 0.8130 | 0.8190 | 0.7100 | 0.7628 | 0.7628 | 23,800 |
08 Feb 2024 | 0.7300 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 52,100 |
07 Feb 2024 | 0.7540 | 0.7664 | 0.7473 | 0.7473 | 0.7473 | 17,900 |
06 Feb 2024 | 0.7611 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 49,600 |
05 Feb 2024 | 0.7711 | 0.7711 | 0.7500 | 0.7600 | 0.7600 | 18,200 |
02 Feb 2024 | 0.7600 | 0.8179 | 0.7509 | 0.7712 | 0.7712 | 16,200 |
01 Feb 2024 | 0.8400 | 0.8400 | 0.6791 | 0.7600 | 0.7600 | 95,500 |
31 Jan 2024 | 0.8200 | 0.8520 | 0.8200 | 0.8400 | 0.8400 | 20,600 |
30 Jan 2024 | 0.8400 | 0.8992 | 0.8400 | 0.8457 | 0.8457 | 10,300 |
29 Jan 2024 | 0.9000 | 0.9150 | 0.8400 | 0.8700 | 0.8700 | 80,700 |
26 Jan 2024 | 0.8600 | 0.8799 | 0.8400 | 0.8454 | 0.8454 | 18,900 |
25 Jan 2024 | 0.8600 | 0.8999 | 0.8400 | 0.8400 | 0.8400 | 12,300 |
24 Jan 2024 | 0.8900 | 0.9310 | 0.8617 | 0.8628 | 0.8628 | 92,200 |
23 Jan 2024 | 0.9108 | 0.9136 | 0.8500 | 0.8575 | 0.8575 | 49,400 |
22 Jan 2024 | 0.8500 | 0.9425 | 0.8302 | 0.9390 | 0.9390 | 162,800 |
19 Jan 2024 | 0.7000 | 0.8399 | 0.7000 | 0.8203 | 0.8203 | 179,300 |
18 Jan 2024 | 0.7500 | 0.7950 | 0.7000 | 0.7000 | 0.7000 | 34,900 |
17 Jan 2024 | 0.7651 | 0.8200 | 0.7600 | 0.8010 | 0.8010 | 25,500 |
16 Jan 2024 | 0.7651 | 0.8500 | 0.7651 | 0.8247 | 0.8247 | 26,600 |
12 Jan 2024 | 0.7800 | 0.7875 | 0.7500 | 0.7651 | 0.7651 | 46,300 |
11 Jan 2024 | 0.8000 | 0.8498 | 0.7800 | 0.7999 | 0.7999 | 80,100 |
10 Jan 2024 | 0.7999 | 0.7999 | 0.7500 | 0.7857 | 0.7857 | 43,200 |
09 Jan 2024 | 0.8200 | 0.8700 | 0.7700 | 0.7999 | 0.7999 | 65,000 |
08 Jan 2024 | 0.8295 | 0.8500 | 0.7911 | 0.8290 | 0.8290 | 55,200 |
05 Jan 2024 | 0.8440 | 0.8800 | 0.7378 | 0.7800 | 0.7800 | 113,200 |
04 Jan 2024 | 0.7811 | 0.8800 | 0.7811 | 0.8280 | 0.8280 | 114,900 |
03 Jan 2024 | 0.9700 | 0.9700 | 0.7610 | 0.7842 | 0.7842 | 313,600 |
02 Jan 2024 | 1.0900 | 1.1700 | 0.9809 | 1.0004 | 1.0004 | 157,500 |
29 Dec 2023 | 1.1400 | 1.1500 | 0.9100 | 1.0600 | 1.0600 | 210,000 |
28 Dec 2023 | 0.9500 | 1.1300 | 0.9440 | 1.0700 | 1.0700 | 512,200 |
27 Dec 2023 | 0.7900 | 0.9898 | 0.7900 | 0.9430 | 0.9430 | 250,400 |
26 Dec 2023 | 0.8400 | 0.8400 | 0.7800 | 0.8130 | 0.8130 | 61,800 |
22 Dec 2023 | 0.8588 | 0.8700 | 0.8000 | 0.8490 | 0.8490 | 96,000 |
21 Dec 2023 | 0.8426 | 0.8700 | 0.8151 | 0.8165 | 0.8165 | 16,100 |
20 Dec 2023 | 0.8411 | 0.8701 | 0.8000 | 0.8300 | 0.8300 | 43,700 |
19 Dec 2023 | 0.8251 | 0.8800 | 0.8251 | 0.8600 | 0.8600 | 22,000 |
18 Dec 2023 | 0.8458 | 0.8730 | 0.8100 | 0.8449 | 0.8449 | 25,200 |
15 Dec 2023 | 0.8311 | 0.8800 | 0.8311 | 0.8400 | 0.8400 | 20,400 |
14 Dec 2023 | 0.8500 | 0.8812 | 0.8054 | 0.8799 | 0.8799 | 39,400 |
13 Dec 2023 | 0.8000 | 0.8810 | 0.8000 | 0.8600 | 0.8600 | 34,200 |
12 Dec 2023 | 0.8982 | 0.9000 | 0.8100 | 0.8245 | 0.8245 | 23,900 |
11 Dec 2023 | 0.8911 | 0.9500 | 0.8001 | 0.8201 | 0.8201 | 47,400 |
08 Dec 2023 | 0.9400 | 0.9700 | 0.8812 | 0.9000 | 0.9000 | 50,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |