Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4201 | 0.4296 | 0.4100 | 0.4100 | 0.4100 | 19,501 |
02 May 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 22,800 |
01 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 15,900 |
30 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 18,700 |
29 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 15,300 |
26 Apr 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 12,100 |
25 Apr 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 15,100 |
24 Apr 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 15,000 |
23 Apr 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 11,400 |
22 Apr 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 46,700 |
19 Apr 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 36,800 |
18 Apr 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 30,300 |
17 Apr 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 55,900 |
16 Apr 2024 | 0.4200 | 0.4400 | 0.3700 | 0.4100 | 0.4100 | 59,300 |
15 Apr 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 32,000 |
12 Apr 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 16,100 |
11 Apr 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 14,100 |
10 Apr 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 26,500 |
09 Apr 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 28,300 |
08 Apr 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 116,400 |
05 Apr 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 35,600 |
04 Apr 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 39,900 |
03 Apr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 38,200 |
02 Apr 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 66,000 |
01 Apr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 95,600 |
28 Mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 68,000 |
27 Mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 85,300 |
26 Mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 27,700 |
25 Mar 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 28,300 |
22 Mar 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 78,400 |
21 Mar 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 46,700 |
20 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 51,000 |
19 Mar 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 35,500 |
18 Mar 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 26,700 |
15 Mar 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 53,200 |
14 Mar 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 57,900 |
13 Mar 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 54,000 |
12 Mar 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 94,700 |
11 Mar 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 168,700 |
08 Mar 2024 | 0.4800 | 0.4900 | 0.4200 | 0.4500 | 0.4500 | 133,600 |
07 Mar 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 74,500 |
06 Mar 2024 | 0.5000 | 0.5000 | 0.4100 | 0.4800 | 0.4800 | 226,000 |
05 Mar 2024 | 0.5300 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 244,300 |
04 Mar 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 107,400 |
01 Mar 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 47,100 |
29 Feb 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 72,200 |
28 Feb 2024 | 0.5300 | 0.5500 | 0.4800 | 0.5100 | 0.5100 | 700,900 |
27 Feb 2024 | 0.5900 | 0.6100 | 0.5000 | 0.5200 | 0.5200 | 353,900 |
26 Feb 2024 | 0.7000 | 0.7100 | 0.5500 | 0.5800 | 0.5800 | 281,300 |
23 Feb 2024 | 0.7100 | 0.7200 | 0.6300 | 0.7000 | 0.7000 | 219,800 |
22 Feb 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 105,900 |
21 Feb 2024 | 0.6900 | 0.7200 | 0.5700 | 0.6100 | 0.6100 | 146,900 |
20 Feb 2024 | 0.6500 | 0.7500 | 0.6400 | 0.6900 | 0.6900 | 268,400 |
16 Feb 2024 | 0.6600 | 0.6600 | 0.5100 | 0.6300 | 0.6300 | 574,700 |
15 Feb 2024 | 0.5400 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 184,100 |
14 Feb 2024 | 0.5400 | 0.5900 | 0.5100 | 0.5500 | 0.5500 | 409,800 |
13 Feb 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 18,200 |
12 Feb 2024 | 0.5700 | 0.6300 | 0.5500 | 0.6100 | 0.6100 | 98,100 |
09 Feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 11,400 |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 19,500 |
07 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 32,500 |
06 Feb 2024 | 0.5300 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 70,900 |
05 Feb 2024 | 0.5300 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 129,500 |
02 Feb 2024 | 0.5100 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 75,600 |
01 Feb 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 79,400 |
31 Jan 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 51,400 |
30 Jan 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 209,300 |
29 Jan 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 64,300 |
26 Jan 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 47,800 |
25 Jan 2024 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | 0.5500 | 57,900 |
24 Jan 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 23,300 |
23 Jan 2024 | 0.6300 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 38,900 |
22 Jan 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 45,600 |
19 Jan 2024 | 0.5900 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 59,400 |
18 Jan 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 23,500 |
17 Jan 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 74,000 |
16 Jan 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 7,000 |
12 Jan 2024 | 0.5900 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 52,400 |
11 Jan 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 14,100 |
10 Jan 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 54,600 |
09 Jan 2024 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 125,200 |
08 Jan 2024 | 0.6400 | 0.6900 | 0.5700 | 0.6000 | 0.6000 | 122,000 |
05 Jan 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 17,500 |
04 Jan 2024 | 0.6300 | 0.6700 | 0.5800 | 0.6000 | 0.6000 | 36,100 |
03 Jan 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6400 | 0.6400 | 46,600 |
02 Jan 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 90,000 |
29 Dec 2023 | 0.6200 | 0.7100 | 0.5900 | 0.7000 | 0.7000 | 170,900 |
28 Dec 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 224,200 |
27 Dec 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 126,700 |
26 Dec 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 91,500 |
22 Dec 2023 | 0.5700 | 0.6000 | 0.5300 | 0.5700 | 0.5700 | 65,700 |
21 Dec 2023 | 0.5600 | 0.6100 | 0.5200 | 0.5500 | 0.5500 | 80,700 |
20 Dec 2023 | 0.5100 | 0.6100 | 0.4900 | 0.5800 | 0.5800 | 189,800 |
19 Dec 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 253,000 |
18 Dec 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 205,700 |
15 Dec 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4900 | 0.4900 | 160,600 |
14 Dec 2023 | 0.5400 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 169,800 |
13 Dec 2023 | 0.4600 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 122,100 |
12 Dec 2023 | 0.5000 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 179,700 |
11 Dec 2023 | 0.5800 | 0.5800 | 0.4500 | 0.5000 | 0.5000 | 157,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |