Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.5181 | 0.5300 | 0.5100 | 0.5298 | 0.5298 | 13,627 |
20 May 2024 | 0.5800 | 0.5900 | 0.5000 | 0.5500 | 0.5500 | 7,800 |
17 May 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 57,600 |
16 May 2024 | 0.6100 | 0.6100 | 0.4800 | 0.5300 | 0.5300 | 16,900 |
15 May 2024 | 0.6300 | 0.6300 | 0.5600 | 0.5700 | 0.5700 | 15,000 |
14 May 2024 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 32,700 |
13 May 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 20,900 |
10 May 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 45,700 |
09 May 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 38,500 |
08 May 2024 | 0.5300 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 14,500 |
07 May 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 45,500 |
06 May 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 27,600 |
03 May 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 75,600 |
02 May 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5400 | 0.5400 | 40,400 |
01 May 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 12,100 |
30 Apr 2024 | 0.5200 | 0.5400 | 0.4800 | 0.5100 | 0.5100 | 26,500 |
29 Apr 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 48,600 |
26 Apr 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 24,500 |
25 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 11,900 |
24 Apr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 35,600 |
23 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 18,300 |
22 Apr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 22,000 |
19 Apr 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 60,000 |
18 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 26,700 |
17 Apr 2024 | 0.4800 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 77,000 |
16 Apr 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 122,300 |
15 Apr 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 108,900 |
12 Apr 2024 | 0.5900 | 0.5900 | 0.4900 | 0.4900 | 0.4900 | 76,100 |
11 Apr 2024 | 0.5500 | 0.6300 | 0.5000 | 0.5600 | 0.5600 | 473,700 |
10 Apr 2024 | 0.5200 | 0.8800 | 0.5000 | 0.5200 | 0.5200 | 5,635,200 |
09 Apr 2024 | 0.4700 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 32,200 |
08 Apr 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 62,300 |
05 Apr 2024 | 0.5600 | 0.5800 | 0.4600 | 0.5200 | 0.5200 | 102,700 |
04 Apr 2024 | 0.5200 | 0.5900 | 0.4300 | 0.5800 | 0.5800 | 117,900 |
03 Apr 2024 | 0.3800 | 0.5000 | 0.3600 | 0.5000 | 0.5000 | 194,000 |
02 Apr 2024 | 0.5500 | 0.5500 | 0.3000 | 0.3900 | 0.3900 | 1,042,300 |
01 Apr 2024 | 0.7700 | 0.7700 | 0.5000 | 0.5800 | 0.5800 | 191,800 |
28 Mar 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 11,200 |
27 Mar 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 15,400 |
26 Mar 2024 | 0.8700 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 20,600 |
25 Mar 2024 | 0.9000 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 50,500 |
22 Mar 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 32,900 |
21 Mar 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 48,500 |
20 Mar 2024 | 0.8800 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 48,800 |
19 Mar 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 41,100 |
18 Mar 2024 | 0.7700 | 0.8800 | 0.7700 | 0.8800 | 0.8800 | 40,900 |
15 Mar 2024 | 0.7700 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 85,300 |
14 Mar 2024 | 0.8700 | 0.8700 | 0.7400 | 0.7800 | 0.7800 | 74,800 |
13 Mar 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 35,900 |
12 Mar 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 30,200 |
11 Mar 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 71,800 |
08 Mar 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 129,100 |
07 Mar 2024 | 0.8300 | 0.8600 | 0.7400 | 0.8400 | 0.8400 | 69,100 |
06 Mar 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 132,800 |
05 Mar 2024 | 0.8500 | 0.8700 | 0.7500 | 0.8200 | 0.8200 | 259,400 |
04 Mar 2024 | 0.6900 | 0.7800 | 0.6900 | 0.7700 | 0.7700 | 178,500 |
01 Mar 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 169,900 |
29 Feb 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 147,500 |
28 Feb 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 47,300 |
27 Feb 2024 | 0.6200 | 0.6300 | 0.5700 | 0.6000 | 0.6000 | 45,400 |
26 Feb 2024 | 0.6000 | 0.7100 | 0.5300 | 0.6300 | 0.6300 | 261,000 |
23 Feb 2024 | 0.4800 | 0.6000 | 0.4700 | 0.5900 | 0.5900 | 208,800 |
22 Feb 2024 | 0.5000 | 0.5200 | 0.4100 | 0.4800 | 0.4800 | 82,600 |
21 Feb 2024 | 0.4000 | 0.4800 | 0.4000 | 0.4700 | 0.4700 | 78,900 |
20 Feb 2024 | 0.4000 | 0.4200 | 0.3600 | 0.4100 | 0.4100 | 125,200 |
16 Feb 2024 | 0.4900 | 0.5200 | 0.3900 | 0.4000 | 0.4000 | 329,700 |
15 Feb 2024 | 0.3800 | 0.7400 | 0.3700 | 0.4800 | 0.4800 | 2,961,200 |
14 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 16,500 |
13 Feb 2024 | 0.3000 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 46,500 |
12 Feb 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 39,800 |
09 Feb 2024 | 0.3000 | 0.3300 | 0.2500 | 0.3000 | 0.3000 | 134,100 |
08 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 24,300 |
07 Feb 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 11,600 |
06 Feb 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 8,200 |
05 Feb 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 50,100 |
02 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 15,100 |
01 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 85,500 |
31 Jan 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 203,200 |
30 Jan 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 54,600 |
29 Jan 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 51,000 |
26 Jan 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 94,800 |
25 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 89,100 |
24 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 71,300 |
23 Jan 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 62,600 |
22 Jan 2024 | 0.2800 | 0.3200 | 0.2600 | 0.3200 | 0.3200 | 116,000 |
19 Jan 2024 | 0.3100 | 0.3100 | 0.2500 | 0.2800 | 0.2800 | 133,100 |
18 Jan 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 114,600 |
17 Jan 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3300 | 0.3300 | 18,100 |
16 Jan 2024 | 0.2900 | 0.3700 | 0.2900 | 0.3600 | 0.3600 | 202,000 |
12 Jan 2024 | 0.3200 | 0.3300 | 0.2700 | 0.3000 | 0.3000 | 123,300 |
11 Jan 2024 | 0.3300 | 0.3500 | 0.2900 | 0.3000 | 0.3000 | 549,800 |
10 Jan 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 117,700 |
09 Jan 2024 | 0.4100 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 187,600 |
08 Jan 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 134,600 |
05 Jan 2024 | 0.4800 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 69,300 |
04 Jan 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 57,800 |
03 Jan 2024 | 0.4600 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 79,900 |
02 Jan 2024 | 0.4600 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 96,800 |
29 Dec 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 108,300 |
28 Dec 2023 | 0.4800 | 0.5400 | 0.4400 | 0.5000 | 0.5000 | 157,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |