Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.5500 | 0.6400 | 0.5500 | 0.6400 | 0.6400 | 21,332 |
24 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
23 Apr 2024 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 2,810,407 |
22 Apr 2024 | 0.6500 | 0.6880 | 0.6130 | 0.6500 | 0.6500 | 714,547 |
19 Apr 2024 | 0.6060 | 0.6350 | 0.6060 | 0.6000 | 0.6000 | 839,904 |
18 Apr 2024 | 0.6150 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 621,731 |
17 Apr 2024 | 0.6150 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 37,726 |
16 Apr 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 63,634 |
15 Apr 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6500 | 0.6500 | 5,090 |
12 Apr 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 61,487 |
11 Apr 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6500 | 0.6500 | 97,904 |
10 Apr 2024 | 0.6190 | 0.6990 | 0.6000 | 0.6500 | 0.6500 | 1,070,860 |
09 Apr 2024 | 0.6150 | 0.7300 | 0.6150 | 0.6750 | 0.6750 | 201,635 |
08 Apr 2024 | 0.5500 | 0.6750 | 0.5500 | 0.6750 | 0.6750 | 5,299,131 |
05 Apr 2024 | 0.5710 | 0.5710 | 0.5710 | 0.6000 | 0.6000 | 250,000 |
04 Apr 2024 | 0.5500 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,073,980 |
03 Apr 2024 | 0.5620 | 0.6330 | 0.5620 | 0.6000 | 0.6000 | 361,237 |
02 Apr 2024 | 0.5620 | 0.6490 | 0.5620 | 0.6000 | 0.6000 | 269,200 |
28 Mar 2024 | 0.6250 | 0.6480 | 0.6100 | 0.6250 | 0.6250 | 369,966 |
27 Mar 2024 | 0.5680 | 0.6380 | 0.5580 | 0.5850 | 0.5850 | 1,099,624 |
26 Mar 2024 | 0.5710 | 0.5710 | 0.5710 | 0.6250 | 0.6250 | 50,000 |
25 Mar 2024 | 0.5710 | 0.5710 | 0.5710 | 0.6250 | 0.6250 | 4,174 |
22 Mar 2024 | 0.5710 | 0.5710 | 0.5500 | 0.6250 | 0.6250 | 4,210 |
21 Mar 2024 | 0.5680 | 0.6610 | 0.5500 | 0.6250 | 0.6250 | 39,547 |
20 Mar 2024 | 0.5680 | 0.5680 | 0.5680 | 0.6250 | 0.6250 | 20,000 |
19 Mar 2024 | 0.5680 | 0.6610 | 0.5500 | 0.6250 | 0.6250 | 199,251 |
18 Mar 2024 | 0.6000 | 0.7000 | 0.5680 | 0.6250 | 0.6250 | 33,145 |
15 Mar 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 82,017 |
14 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 1,000 |
13 Mar 2024 | 0.6610 | 0.6610 | 0.6120 | 0.6500 | 0.6500 | 149,138 |
12 Mar 2024 | 0.6610 | 0.6610 | 0.6000 | 0.6500 | 0.6500 | 103,045 |
11 Mar 2024 | 0.6610 | 0.6610 | 0.6120 | 0.6500 | 0.6500 | 141,799 |
08 Mar 2024 | 0.5680 | 0.7000 | 0.5680 | 0.6500 | 0.6500 | 462,894 |
07 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.6250 | 0.6250 | 4,494 |
06 Mar 2024 | 0.6000 | 0.6340 | 0.5650 | 0.6150 | 0.6150 | 2,922,358 |
05 Mar 2024 | 0.7500 | 0.7500 | 0.6510 | 0.6850 | 0.6850 | 783,801 |
04 Mar 2024 | 0.7000 | 0.7500 | 0.6900 | 0.7250 | 0.7250 | 144,415 |
01 Mar 2024 | 0.7570 | 0.7570 | 0.6150 | 0.6750 | 0.6750 | 1,493,226 |
29 Feb 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6430 | 0.6430 | 582,563 |
28 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.7000 | 0.7000 | 51,862 |
27 Feb 2024 | 0.7000 | 0.7000 | 0.6050 | 0.7000 | 0.7000 | 1,139,410 |
26 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
23 Feb 2024 | 0.6150 | 0.7200 | 0.6000 | 0.6500 | 0.6500 | 551,594 |
22 Feb 2024 | 0.6500 | 0.7120 | 0.6500 | 0.6750 | 0.6750 | 1,502,850 |
21 Feb 2024 | 0.6000 | 0.7500 | 0.6000 | 0.6750 | 0.6750 | 467,051 |
20 Feb 2024 | 0.5650 | 0.6700 | 0.5650 | 0.6250 | 0.6250 | 107,227 |
19 Feb 2024 | 0.6000 | 0.7230 | 0.5500 | 0.6250 | 0.6250 | 1,981,311 |
16 Feb 2024 | 0.6150 | 0.7230 | 0.6150 | 0.6750 | 0.6750 | 423,302 |
15 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 7,748 |
14 Feb 2024 | 0.7200 | 0.7200 | 0.6280 | 0.6750 | 0.6750 | 330,920 |
13 Feb 2024 | 0.7230 | 0.7230 | 0.6280 | 0.6750 | 0.6750 | 100,189 |
12 Feb 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6750 | 0.6750 | 263,379 |
09 Feb 2024 | 0.6500 | 0.7250 | 0.5560 | 0.7000 | 0.7000 | 5,130,806 |
08 Feb 2024 | 0.6050 | 0.6380 | 0.5700 | 0.6200 | 0.6200 | 5,575,451 |
07 Feb 2024 | 0.6250 | 0.6480 | 0.6250 | 0.6630 | 0.6630 | 3,474,653 |
06 Feb 2024 | 0.6480 | 0.6870 | 0.6250 | 0.6630 | 0.6630 | 597,430 |
05 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6880 | 0.6880 | 37,129 |
02 Feb 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6880 | 0.6880 | 50,000 |
01 Feb 2024 | 0.6250 | 0.7500 | 0.6250 | 0.6880 | 0.6880 | 458,952 |
31 Jan 2024 | 0.6380 | 0.6380 | 0.6050 | 0.6780 | 0.6780 | 25,588 |
30 Jan 2024 | 0.6380 | 0.6380 | 0.6250 | 0.6780 | 0.6780 | 27,862 |
29 Jan 2024 | 0.6360 | 0.7500 | 0.6050 | 0.6780 | 0.6780 | 520,725 |
26 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.7030 | 0.7030 | 112 |
25 Jan 2024 | 0.6500 | 0.7700 | 0.6500 | 0.7250 | 0.7250 | 47,383 |
24 Jan 2024 | 0.6500 | 0.7700 | 0.6500 | 0.7250 | 0.7250 | 19,183 |
23 Jan 2024 | 0.7780 | 0.7780 | 0.6860 | 0.7250 | 0.7250 | 236,080 |
22 Jan 2024 | 0.6560 | 0.7480 | 0.6500 | 0.7250 | 0.7250 | 649,907 |
19 Jan 2024 | 0.6710 | 0.7780 | 0.6500 | 0.7250 | 0.7250 | 2,384,734 |
18 Jan 2024 | 0.6500 | 0.8500 | 0.6500 | 0.7750 | 0.7750 | 152,161 |
17 Jan 2024 | 0.7950 | 0.8280 | 0.6500 | 0.7750 | 0.7750 | 2,339,149 |
16 Jan 2024 | 0.7360 | 0.8500 | 0.6500 | 0.7750 | 0.7750 | 2,323,270 |
15 Jan 2024 | 0.7000 | 0.8750 | 0.7000 | 0.7750 | 0.7750 | 1,756,624 |
12 Jan 2024 | 0.8380 | 0.8380 | 0.7420 | 0.7880 | 0.7880 | 650,809 |
11 Jan 2024 | 0.7420 | 0.8380 | 0.7000 | 0.7880 | 0.7880 | 820,168 |
10 Jan 2024 | 0.7600 | 0.8750 | 0.7000 | 0.8130 | 0.8130 | 1,477,152 |
09 Jan 2024 | 0.8400 | 0.8500 | 0.7000 | 0.7750 | 0.7750 | 677,873 |
08 Jan 2024 | 0.7500 | 0.9000 | 0.7000 | 0.7850 | 0.7850 | 7,349,471 |
05 Jan 2024 | 0.7000 | 0.7430 | 0.6150 | 0.7500 | 0.7500 | 1,573,091 |
04 Jan 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 120,368 |
03 Jan 2024 | 0.6280 | 0.6800 | 0.6280 | 0.6500 | 0.6500 | 840,073 |
02 Jan 2024 | 0.6930 | 0.6930 | 0.5990 | 0.6500 | 0.6500 | 290,026 |
29 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 266 |
28 Dec 2023 | 0.6200 | 0.7300 | 0.5500 | 0.6500 | 0.6500 | 570,878 |
27 Dec 2023 | 0.6000 | 0.7300 | 0.6000 | 0.6500 | 0.6500 | 1,448,210 |
22 Dec 2023 | 0.5550 | 0.6500 | 0.5500 | 0.6150 | 0.6150 | 267,162 |
21 Dec 2023 | 0.5780 | 0.6400 | 0.5500 | 0.6000 | 0.6000 | 532,754 |
20 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6000 | 0.6000 | 7,751 |
19 Dec 2023 | 0.5780 | 0.6260 | 0.5780 | 0.6100 | 0.6100 | 1,681,190 |
18 Dec 2023 | 0.5820 | 0.5820 | 0.5500 | 0.6000 | 0.6000 | 783,857 |
15 Dec 2023 | 0.5780 | 0.5780 | 0.5780 | 0.6100 | 0.6100 | 23,692 |
14 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
13 Dec 2023 | 0.5500 | 0.6180 | 0.5500 | 0.6100 | 0.6100 | 272,811 |
12 Dec 2023 | 0.6950 | 0.7000 | 0.6000 | 0.6350 | 0.6350 | 9,477 |
11 Dec 2023 | 0.6160 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 167,276 |
08 Dec 2023 | 0.6800 | 0.7000 | 0.6000 | 0.6400 | 0.6400 | 1,753,056 |
07 Dec 2023 | 0.5200 | 0.8000 | 0.5200 | 0.6700 | 0.6700 | 8,755,414 |
06 Dec 2023 | 0.4500 | 0.5000 | 0.4130 | 0.4750 | 0.4750 | 17,267,897 |
05 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
04 Dec 2023 | 0.4550 | 0.4550 | 0.4550 | 0.5000 | 0.5000 | 2,392 |
01 Dec 2023 | 0.4550 | 0.4550 | 0.4550 | 0.5000 | 0.5000 | 10,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |