Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.6830 | 0.6830 | 0.6820 | 0.6820 | 0.6820 | 5,663 |
19 Apr 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 700 |
18 Apr 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 200 |
17 Apr 2024 | 0.6770 | 0.6900 | 0.6770 | 0.6900 | 0.6900 | 4,200 |
16 Apr 2024 | 0.6880 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 37,100 |
15 Apr 2024 | 0.7420 | 0.7420 | 0.6900 | 0.6900 | 0.6900 | 69,300 |
12 Apr 2024 | 0.8040 | 0.8040 | 0.6950 | 0.6950 | 0.6950 | 48,400 |
11 Apr 2024 | 0.7710 | 0.7820 | 0.7600 | 0.7680 | 0.7680 | 55,600 |
10 Apr 2024 | 0.7300 | 0.7350 | 0.7200 | 0.7200 | 0.7200 | 139,300 |
09 Apr 2024 | 0.7560 | 0.7650 | 0.7560 | 0.7600 | 0.7600 | 6,500 |
08 Apr 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 198,000 |
05 Apr 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 250,000 |
04 Apr 2024 | 0.6680 | 0.6700 | 0.6630 | 0.6630 | 0.6630 | 366,700 |
03 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 250,000 |
02 Apr 2024 | 0.6500 | 0.6550 | 0.6380 | 0.6550 | 0.6550 | 512,100 |
01 Apr 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 4,200 |
28 Mar 2024 | 0.6280 | 0.6740 | 0.6090 | 0.6740 | 0.6740 | 109,200 |
27 Mar 2024 | 0.4980 | 0.5390 | 0.4800 | 0.5390 | 0.5390 | 128,900 |
26 Mar 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 17,800 |
25 Mar 2024 | 0.5560 | 0.5690 | 0.5560 | 0.5690 | 0.5690 | 23,100 |
22 Mar 2024 | 0.5500 | 0.5670 | 0.5500 | 0.5500 | 0.5500 | 182,000 |
21 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 1,000 |
20 Mar 2024 | 0.5230 | 0.5290 | 0.5230 | 0.5290 | 0.5290 | 2,700 |
19 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
18 Mar 2024 | 0.4980 | 0.4980 | 0.4520 | 0.4520 | 0.4520 | 9,800 |
15 Mar 2024 | 0.5120 | 0.5120 | 0.5000 | 0.5000 | 0.5000 | 177,700 |
14 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 34,700 |
13 Mar 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 117,300 |
12 Mar 2024 | 0.5100 | 0.5180 | 0.5100 | 0.5180 | 0.5180 | 103,200 |
11 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 7,700 |
08 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,100 |
07 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 10,100 |
06 Mar 2024 | 0.4990 | 0.5050 | 0.4930 | 0.5000 | 0.5000 | 4,900 |
05 Mar 2024 | 0.5080 | 0.5160 | 0.4830 | 0.4850 | 0.4850 | 428,200 |
04 Mar 2024 | 0.5100 | 0.5130 | 0.5050 | 0.5100 | 0.5100 | 287,000 |
01 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
29 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 10,100 |
28 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 58,000 |
27 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 50,000 |
26 Feb 2024 | 0.5000 | 0.5350 | 0.5000 | 0.5200 | 0.5200 | 118,400 |
23 Feb 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 50,200 |
22 Feb 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 10,900 |
21 Feb 2024 | 0.5140 | 0.5150 | 0.5140 | 0.5150 | 0.5150 | 2,000 |
20 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5,800 |
16 Feb 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
15 Feb 2024 | 0.5200 | 0.5200 | 0.5070 | 0.5070 | 0.5070 | 5,400 |
14 Feb 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 200 |
13 Feb 2024 | 0.4860 | 0.4950 | 0.4740 | 0.4860 | 0.4860 | 117,200 |
12 Feb 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 12,700 |
09 Feb 2024 | 0.4900 | 0.5050 | 0.4700 | 0.4920 | 0.4920 | 6,600 |
08 Feb 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 1,100 |
07 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 |
06 Feb 2024 | 0.5150 | 0.5350 | 0.5150 | 0.5350 | 0.5350 | 130,300 |
05 Feb 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 105,000 |
02 Feb 2024 | 0.5550 | 0.5640 | 0.5430 | 0.5640 | 0.5640 | 128,700 |
01 Feb 2024 | 0.5440 | 0.5440 | 0.5300 | 0.5300 | 0.5300 | 103,800 |
31 Jan 2024 | 0.5650 | 0.5650 | 0.5580 | 0.5580 | 0.5580 | 101,300 |
30 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
29 Jan 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 110,500 |
26 Jan 2024 | 0.5480 | 0.5600 | 0.5480 | 0.5600 | 0.5600 | 1,900 |
25 Jan 2024 | 0.5160 | 0.5160 | 0.5110 | 0.5120 | 0.5120 | 102,200 |
24 Jan 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5100 | 0.5100 | 115,700 |
23 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 112,800 |
22 Jan 2024 | 0.5000 | 0.5090 | 0.4600 | 0.4600 | 0.4600 | 111,900 |
19 Jan 2024 | 0.5300 | 0.5340 | 0.5280 | 0.5340 | 0.5340 | 95,800 |
18 Jan 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 80,000 |
17 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 75,000 |
16 Jan 2024 | 0.5250 | 0.5560 | 0.5250 | 0.5400 | 0.5400 | 105,200 |
12 Jan 2024 | 0.5700 | 0.5700 | 0.5680 | 0.5680 | 0.5680 | 100,400 |
11 Jan 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 184,300 |
10 Jan 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 82,000 |
09 Jan 2024 | 0.6150 | 0.6150 | 0.6030 | 0.6150 | 0.6150 | 108,500 |
08 Jan 2024 | 0.6250 | 0.6250 | 0.6110 | 0.6250 | 0.6250 | 78,300 |
05 Jan 2024 | 0.5910 | 0.6250 | 0.5910 | 0.6250 | 0.6250 | 123,600 |
04 Jan 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 101,500 |
03 Jan 2024 | 0.6400 | 0.6400 | 0.6210 | 0.6210 | 0.6210 | 119,900 |
02 Jan 2024 | 0.6690 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 102,800 |
29 Dec 2023 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 200 |
28 Dec 2023 | 0.6530 | 0.6530 | 0.6350 | 0.6350 | 0.6350 | 59,400 |
27 Dec 2023 | 0.6400 | 0.6850 | 0.6330 | 0.6390 | 0.6390 | 62,600 |
26 Dec 2023 | 0.6200 | 0.6220 | 0.6200 | 0.6220 | 0.6220 | 7,100 |
22 Dec 2023 | 0.6370 | 0.6650 | 0.6320 | 0.6650 | 0.6650 | 3,700 |
21 Dec 2023 | 0.5910 | 0.6400 | 0.5910 | 0.6150 | 0.6150 | 56,300 |
20 Dec 2023 | 0.6220 | 0.6550 | 0.6020 | 0.6550 | 0.6550 | 9,000 |
19 Dec 2023 | 0.6440 | 0.6750 | 0.6260 | 0.6750 | 0.6750 | 19,900 |
18 Dec 2023 | 0.6150 | 0.6230 | 0.5950 | 0.6230 | 0.6230 | 54,000 |
15 Dec 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 500 |
14 Dec 2023 | 0.6300 | 0.6680 | 0.6300 | 0.6500 | 0.6500 | 2,500 |
13 Dec 2023 | 0.6180 | 0.6180 | 0.6100 | 0.6100 | 0.6100 | 52,500 |
12 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 23,700 |
11 Dec 2023 | 0.6360 | 0.6580 | 0.6360 | 0.6580 | 0.6580 | 104,200 |
08 Dec 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 4,900 |
07 Dec 2023 | 0.6430 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 1,600 |
06 Dec 2023 | 0.6400 | 0.6700 | 0.6230 | 0.6600 | 0.6600 | 29,700 |
05 Dec 2023 | 0.5820 | 0.5850 | 0.5820 | 0.5850 | 0.5850 | 101,900 |
04 Dec 2023 | 0.5700 | 0.5860 | 0.5700 | 0.5860 | 0.5860 | 104,200 |
01 Dec 2023 | 0.5770 | 0.6020 | 0.5770 | 0.6020 | 0.6020 | 62,400 |
30 Nov 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 51,000 |
29 Nov 2023 | 0.5960 | 0.6350 | 0.5920 | 0.5920 | 0.5920 | 5,000 |
28 Nov 2023 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 50,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |