Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2749 | 0.2750 | 0.2679 | 0.2750 | 0.2750 | 10,542 |
01 May 2024 | 0.2720 | 0.2780 | 0.2610 | 0.2750 | 0.2750 | 110,800 |
30 Apr 2024 | 0.2800 | 0.2800 | 0.2610 | 0.2750 | 0.2750 | 117,000 |
29 Apr 2024 | 0.3000 | 0.3000 | 0.2560 | 0.2780 | 0.2780 | 235,100 |
26 Apr 2024 | 0.2720 | 0.2850 | 0.2630 | 0.2660 | 0.2660 | 142,100 |
25 Apr 2024 | 0.2910 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 121,200 |
24 Apr 2024 | 0.2970 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 175,500 |
23 Apr 2024 | 0.2800 | 0.3000 | 0.2780 | 0.2910 | 0.2910 | 187,800 |
22 Apr 2024 | 0.2850 | 0.2910 | 0.2780 | 0.2800 | 0.2800 | 146,200 |
19 Apr 2024 | 0.2710 | 0.2930 | 0.2710 | 0.2780 | 0.2780 | 223,200 |
18 Apr 2024 | 0.3090 | 0.3090 | 0.2720 | 0.2750 | 0.2750 | 168,500 |
17 Apr 2024 | 0.3200 | 0.3230 | 0.2750 | 0.3090 | 0.3090 | 184,500 |
16 Apr 2024 | 0.2700 | 0.3400 | 0.2600 | 0.3100 | 0.3100 | 262,000 |
15 Apr 2024 | 0.3300 | 0.3300 | 0.2510 | 0.2780 | 0.2780 | 447,700 |
12 Apr 2024 | 0.3300 | 0.3570 | 0.3100 | 0.3330 | 0.3330 | 338,300 |
11 Apr 2024 | 0.3600 | 0.3690 | 0.3220 | 0.3440 | 0.3440 | 279,400 |
10 Apr 2024 | 0.3870 | 0.3940 | 0.3410 | 0.3500 | 0.3500 | 559,800 |
09 Apr 2024 | 0.4100 | 0.4430 | 0.3800 | 0.4000 | 0.4000 | 458,000 |
08 Apr 2024 | 0.4300 | 0.4700 | 0.4000 | 0.4240 | 0.4240 | 1,280,500 |
05 Apr 2024 | 0.4440 | 0.5750 | 0.4400 | 0.4850 | 0.4850 | 2,915,800 |
04 Apr 2024 | 0.4990 | 0.5840 | 0.4160 | 0.5300 | 0.5300 | 44,118,800 |
03 Apr 2024 | 0.3540 | 0.3700 | 0.3350 | 0.3700 | 0.3700 | 5,547,900 |
02 Apr 2024 | 0.3490 | 0.3620 | 0.3340 | 0.3570 | 0.3570 | 59,600 |
01 Apr 2024 | 0.3490 | 0.3600 | 0.3300 | 0.3340 | 0.3340 | 33,600 |
28 Mar 2024 | 0.3390 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 57,100 |
27 Mar 2024 | 0.3670 | 0.3680 | 0.3200 | 0.3350 | 0.3350 | 121,500 |
26 Mar 2024 | 0.3490 | 0.3680 | 0.3480 | 0.3530 | 0.3530 | 33,700 |
25 Mar 2024 | 0.3790 | 0.3790 | 0.3350 | 0.3660 | 0.3660 | 73,000 |
22 Mar 2024 | 0.3890 | 0.3990 | 0.3290 | 0.3500 | 0.3500 | 144,800 |
21 Mar 2024 | 0.4000 | 0.4000 | 0.3660 | 0.3830 | 0.3830 | 38,800 |
20 Mar 2024 | 0.3810 | 0.3920 | 0.3640 | 0.3850 | 0.3850 | 55,400 |
19 Mar 2024 | 0.3860 | 0.3880 | 0.3600 | 0.3610 | 0.3610 | 30,800 |
18 Mar 2024 | 0.3760 | 0.3900 | 0.3660 | 0.3700 | 0.3700 | 85,500 |
15 Mar 2024 | 0.3740 | 0.3770 | 0.3500 | 0.3500 | 0.3500 | 131,200 |
14 Mar 2024 | 0.3600 | 0.3890 | 0.3510 | 0.3510 | 0.3510 | 44,800 |
13 Mar 2024 | 0.3880 | 0.3950 | 0.3600 | 0.3630 | 0.3630 | 68,700 |
12 Mar 2024 | 0.3870 | 0.3900 | 0.3670 | 0.3880 | 0.3880 | 53,700 |
11 Mar 2024 | 0.4260 | 0.4260 | 0.3600 | 0.3850 | 0.3850 | 123,900 |
08 Mar 2024 | 0.3920 | 0.4200 | 0.3510 | 0.3990 | 0.3990 | 161,100 |
07 Mar 2024 | 0.4400 | 0.4450 | 0.3850 | 0.4000 | 0.4000 | 109,100 |
06 Mar 2024 | 0.4920 | 0.5290 | 0.3300 | 0.4400 | 0.4400 | 816,500 |
05 Mar 2024 | 0.5790 | 0.6000 | 0.4790 | 0.5060 | 0.5060 | 579,000 |
04 Mar 2024 | 0.5880 | 0.8000 | 0.5430 | 0.5590 | 0.5590 | 2,998,400 |
01 Mar 2024 | 0.4800 | 0.6400 | 0.4600 | 0.5180 | 0.5180 | 992,500 |
29 Feb 2024 | 0.4800 | 0.4850 | 0.4520 | 0.4650 | 0.4650 | 105,000 |
28 Feb 2024 | 0.5100 | 0.5150 | 0.4510 | 0.4520 | 0.4520 | 175,100 |
27 Feb 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5010 | 0.5010 | 248,900 |
26 Feb 2024 | 0.4990 | 0.4990 | 0.4500 | 0.4600 | 0.4600 | 51,400 |
23 Feb 2024 | 0.4890 | 0.5100 | 0.4530 | 0.4880 | 0.4880 | 70,700 |
22 Feb 2024 | 0.4900 | 0.4900 | 0.4570 | 0.4600 | 0.4600 | 26,500 |
21 Feb 2024 | 0.4750 | 0.4870 | 0.4550 | 0.4600 | 0.4600 | 29,600 |
20 Feb 2024 | 0.5100 | 0.5180 | 0.4650 | 0.4750 | 0.4750 | 105,500 |
16 Feb 2024 | 0.4670 | 0.5280 | 0.4350 | 0.5180 | 0.5180 | 200,400 |
15 Feb 2024 | 0.4830 | 0.4830 | 0.4490 | 0.4640 | 0.4640 | 54,900 |
14 Feb 2024 | 0.4700 | 0.4700 | 0.4430 | 0.4600 | 0.4600 | 62,200 |
13 Feb 2024 | 0.4850 | 0.4890 | 0.4450 | 0.4450 | 0.4450 | 62,300 |
12 Feb 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 37,500 |
09 Feb 2024 | 0.4950 | 0.4950 | 0.4600 | 0.4900 | 0.4900 | 24,100 |
08 Feb 2024 | 0.4750 | 0.4860 | 0.4500 | 0.4800 | 0.4800 | 49,500 |
07 Feb 2024 | 0.4680 | 0.4890 | 0.4430 | 0.4760 | 0.4760 | 33,400 |
06 Feb 2024 | 0.4720 | 0.4720 | 0.4430 | 0.4610 | 0.4610 | 22,900 |
05 Feb 2024 | 0.4590 | 0.4590 | 0.4400 | 0.4570 | 0.4570 | 17,900 |
02 Feb 2024 | 0.4550 | 0.4700 | 0.4210 | 0.4500 | 0.4500 | 51,100 |
01 Feb 2024 | 0.4600 | 0.4700 | 0.4280 | 0.4500 | 0.4500 | 40,400 |
31 Jan 2024 | 0.4500 | 0.4730 | 0.4210 | 0.4510 | 0.4510 | 65,700 |
30 Jan 2024 | 0.4730 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 144,800 |
29 Jan 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4890 | 0.4890 | 32,300 |
26 Jan 2024 | 0.4700 | 0.5090 | 0.4700 | 0.4930 | 0.4930 | 56,200 |
25 Jan 2024 | 0.4870 | 0.4950 | 0.4630 | 0.4840 | 0.4840 | 38,500 |
24 Jan 2024 | 0.4800 | 0.4850 | 0.4690 | 0.4730 | 0.4730 | 22,700 |
23 Jan 2024 | 0.4870 | 0.4880 | 0.4690 | 0.4850 | 0.4850 | 61,600 |
22 Jan 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4610 | 0.4610 | 21,800 |
19 Jan 2024 | 0.4800 | 0.5000 | 0.4510 | 0.4830 | 0.4830 | 23,600 |
18 Jan 2024 | 0.5000 | 0.5100 | 0.4490 | 0.4490 | 0.4490 | 26,600 |
17 Jan 2024 | 0.5020 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 36,300 |
16 Jan 2024 | 0.5000 | 0.5100 | 0.4830 | 0.5000 | 0.5000 | 115,400 |
12 Jan 2024 | 0.5230 | 0.5270 | 0.4820 | 0.4880 | 0.4880 | 114,500 |
11 Jan 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5060 | 0.5060 | 56,700 |
10 Jan 2024 | 0.5570 | 0.5630 | 0.5110 | 0.5350 | 0.5350 | 53,300 |
09 Jan 2024 | 0.5600 | 0.6000 | 0.5590 | 0.5730 | 0.5730 | 66,700 |
08 Jan 2024 | 0.5600 | 0.5600 | 0.5220 | 0.5510 | 0.5510 | 43,800 |
05 Jan 2024 | 0.5200 | 0.5600 | 0.5180 | 0.5550 | 0.5550 | 24,600 |
04 Jan 2024 | 0.5480 | 0.5600 | 0.5100 | 0.5390 | 0.5390 | 116,900 |
03 Jan 2024 | 0.5400 | 0.5680 | 0.5340 | 0.5570 | 0.5570 | 66,100 |
02 Jan 2024 | 0.5200 | 0.5700 | 0.5150 | 0.5340 | 0.5340 | 146,500 |
29 Dec 2023 | 0.5350 | 0.5950 | 0.5000 | 0.5370 | 0.5370 | 591,300 |
28 Dec 2023 | 0.5150 | 0.5800 | 0.4900 | 0.4980 | 0.4980 | 308,900 |
27 Dec 2023 | 0.4700 | 0.5870 | 0.4640 | 0.5180 | 0.5180 | 1,316,000 |
26 Dec 2023 | 0.4700 | 0.4880 | 0.4400 | 0.4700 | 0.4700 | 143,200 |
22 Dec 2023 | 0.4500 | 0.5200 | 0.4250 | 0.4540 | 0.4540 | 167,200 |
21 Dec 2023 | 0.4600 | 0.5110 | 0.4400 | 0.4510 | 0.4510 | 371,600 |
20 Dec 2023 | 0.4820 | 0.5600 | 0.4750 | 0.5110 | 0.5110 | 346,800 |
19 Dec 2023 | 0.6130 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 147,600 |
18 Dec 2023 | 0.6900 | 0.6900 | 0.5900 | 0.6260 | 0.6260 | 149,400 |
15 Dec 2023 | 0.6600 | 0.6600 | 0.6250 | 0.6410 | 0.6410 | 53,600 |
14 Dec 2023 | 0.6120 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 134,800 |
13 Dec 2023 | 0.7200 | 0.7210 | 0.6100 | 0.6300 | 0.6300 | 132,700 |
12 Dec 2023 | 0.6580 | 0.6930 | 0.6400 | 0.6600 | 0.6600 | 94,200 |
11 Dec 2023 | 0.7160 | 0.7270 | 0.6530 | 0.6530 | 0.6530 | 170,800 |
08 Dec 2023 | 0.6820 | 0.7590 | 0.6810 | 0.7300 | 0.7300 | 224,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |