Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.5000 | 0.5490 | 0.4900 | 0.5290 | 0.5290 | 73,300 |
27 Mar 2024 | 0.4890 | 0.5500 | 0.4300 | 0.4850 | 0.4850 | 354,800 |
26 Mar 2024 | 0.4900 | 0.5600 | 0.4590 | 0.4900 | 0.4900 | 271,900 |
25 Mar 2024 | 0.7480 | 0.7480 | 0.4780 | 0.5100 | 0.5100 | 3,407,800 |
22 Mar 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 1,046,300 |
21 Mar 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5850 | 0.5850 | 9,700 |
20 Mar 2024 | 0.6600 | 0.6600 | 0.5910 | 0.6000 | 0.6000 | 28,400 |
19 Mar 2024 | 0.5900 | 0.6600 | 0.5900 | 0.6590 | 0.6590 | 7,400 |
18 Mar 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6040 | 0.6040 | 16,500 |
15 Mar 2024 | 0.6360 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 11,900 |
14 Mar 2024 | 0.6800 | 0.6800 | 0.6010 | 0.6360 | 0.6360 | 14,800 |
13 Mar 2024 | 0.6500 | 0.6500 | 0.6090 | 0.6200 | 0.6200 | 5,800 |
12 Mar 2024 | 0.6500 | 0.6800 | 0.6210 | 0.6390 | 0.6390 | 24,400 |
11 Mar 2024 | 0.6900 | 0.7070 | 0.6410 | 0.6610 | 0.6610 | 21,900 |
08 Mar 2024 | 0.6700 | 0.7280 | 0.6400 | 0.6790 | 0.6790 | 38,100 |
07 Mar 2024 | 0.6700 | 0.7370 | 0.6600 | 0.6700 | 0.6700 | 9,700 |
06 Mar 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 9,800 |
05 Mar 2024 | 0.6600 | 0.6800 | 0.6270 | 0.6800 | 0.6800 | 25,900 |
04 Mar 2024 | 0.6600 | 0.6600 | 0.6220 | 0.6500 | 0.6500 | 11,400 |
01 Mar 2024 | 0.6700 | 0.7890 | 0.6400 | 0.6590 | 0.6590 | 111,300 |
29 Feb 2024 | 0.6480 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 25,200 |
28 Feb 2024 | 0.6000 | 0.6500 | 0.5850 | 0.6480 | 0.6480 | 15,900 |
27 Feb 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6200 | 0.6200 | 27,200 |
26 Feb 2024 | 0.5500 | 0.5980 | 0.5300 | 0.5980 | 0.5980 | 8,300 |
23 Feb 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5770 | 0.5770 | 10,800 |
22 Feb 2024 | 0.5700 | 0.6160 | 0.5300 | 0.5590 | 0.5590 | 15,000 |
21 Feb 2024 | 0.5600 | 0.6000 | 0.5130 | 0.5700 | 0.5700 | 81,400 |
20 Feb 2024 | 0.5950 | 0.5950 | 0.5540 | 0.5660 | 0.5660 | 5,800 |
16 Feb 2024 | 0.5800 | 0.7890 | 0.5250 | 0.5800 | 0.5800 | 146,900 |
15 Feb 2024 | 0.5810 | 0.5900 | 0.5250 | 0.5900 | 0.5900 | 16,400 |
14 Feb 2024 | 0.5170 | 0.5740 | 0.5160 | 0.5740 | 0.5740 | 29,300 |
13 Feb 2024 | 0.5600 | 0.5600 | 0.5160 | 0.5170 | 0.5170 | 26,800 |
12 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 3,200 |
09 Feb 2024 | 0.5600 | 0.5700 | 0.5290 | 0.5690 | 0.5690 | 15,500 |
08 Feb 2024 | 0.5650 | 0.5700 | 0.5270 | 0.5450 | 0.5450 | 26,700 |
07 Feb 2024 | 0.5510 | 0.5690 | 0.5300 | 0.5630 | 0.5630 | 3,700 |
06 Feb 2024 | 0.5160 | 0.5600 | 0.5160 | 0.5600 | 0.5600 | 5,100 |
05 Feb 2024 | 0.5300 | 0.5450 | 0.5160 | 0.5450 | 0.5450 | 8,000 |
02 Feb 2024 | 0.5390 | 0.5590 | 0.5210 | 0.5450 | 0.5450 | 4,500 |
01 Feb 2024 | 0.5600 | 0.5800 | 0.5040 | 0.5590 | 0.5590 | 24,600 |
31 Jan 2024 | 0.5200 | 0.5800 | 0.5000 | 0.5490 | 0.5490 | 23,400 |
30 Jan 2024 | 0.5330 | 0.5490 | 0.5250 | 0.5490 | 0.5490 | 3,400 |
29 Jan 2024 | 0.5700 | 0.5800 | 0.5450 | 0.5450 | 0.5450 | 18,700 |
26 Jan 2024 | 0.5300 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 10,600 |
25 Jan 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5210 | 0.5210 | 19,700 |
24 Jan 2024 | 0.5590 | 0.5830 | 0.5200 | 0.5690 | 0.5690 | 16,100 |
23 Jan 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 37,400 |
22 Jan 2024 | 0.5800 | 0.5890 | 0.5380 | 0.5450 | 0.5450 | 83,400 |
19 Jan 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5980 | 0.5980 | 8,100 |
18 Jan 2024 | 0.5950 | 0.6300 | 0.5660 | 0.6000 | 0.6000 | 14,200 |
17 Jan 2024 | 0.6000 | 0.6220 | 0.5830 | 0.6150 | 0.6150 | 11,000 |
16 Jan 2024 | 0.6190 | 0.6350 | 0.5710 | 0.5960 | 0.5960 | 38,500 |
12 Jan 2024 | 0.6590 | 0.7910 | 0.6100 | 0.6100 | 0.6100 | 209,700 |
11 Jan 2024 | 0.6350 | 0.6590 | 0.6100 | 0.6590 | 0.6590 | 12,200 |
10 Jan 2024 | 0.6320 | 0.6600 | 0.6100 | 0.6590 | 0.6590 | 13,600 |
09 Jan 2024 | 0.6850 | 0.6850 | 0.6200 | 0.6660 | 0.6660 | 9,200 |
08 Jan 2024 | 0.6160 | 0.6900 | 0.6100 | 0.6640 | 0.6640 | 6,100 |
05 Jan 2024 | 0.6130 | 0.6500 | 0.5600 | 0.6410 | 0.6410 | 34,100 |
04 Jan 2024 | 0.6050 | 0.6500 | 0.6020 | 0.6100 | 0.6100 | 34,300 |
03 Jan 2024 | 0.6700 | 0.7000 | 0.6200 | 0.6390 | 0.6390 | 26,300 |
02 Jan 2024 | 0.6620 | 0.6620 | 0.6300 | 0.6400 | 0.6400 | 3,900 |
29 Dec 2023 | 0.6350 | 0.6930 | 0.6300 | 0.6500 | 0.6500 | 12,100 |
28 Dec 2023 | 0.5610 | 0.6630 | 0.5250 | 0.6550 | 0.6550 | 99,300 |
27 Dec 2023 | 0.5570 | 0.5950 | 0.5570 | 0.5620 | 0.5620 | 38,400 |
26 Dec 2023 | 0.5880 | 0.6300 | 0.5840 | 0.5840 | 0.5840 | 28,300 |
22 Dec 2023 | 0.6160 | 0.6240 | 0.5750 | 0.5970 | 0.5970 | 30,000 |
21 Dec 2023 | 0.6000 | 0.6200 | 0.5750 | 0.5860 | 0.5860 | 35,700 |
20 Dec 2023 | 0.5790 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 35,600 |
19 Dec 2023 | 0.6000 | 0.6300 | 0.5810 | 0.6130 | 0.6130 | 27,500 |
18 Dec 2023 | 0.6600 | 0.6990 | 0.5500 | 0.6130 | 0.6130 | 64,500 |
15 Dec 2023 | 0.6450 | 0.7000 | 0.6450 | 0.6450 | 0.6450 | 19,200 |
14 Dec 2023 | 0.6300 | 0.6460 | 0.6000 | 0.6450 | 0.6450 | 18,300 |
13 Dec 2023 | 0.6220 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 41,400 |
12 Dec 2023 | 0.6590 | 0.7100 | 0.6200 | 0.6220 | 0.6220 | 22,800 |
11 Dec 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 22,700 |
08 Dec 2023 | 0.6000 | 0.6420 | 0.5900 | 0.6300 | 0.6300 | 38,300 |
07 Dec 2023 | 0.6400 | 0.6400 | 0.6060 | 0.6280 | 0.6280 | 41,800 |
06 Dec 2023 | 0.6450 | 0.6600 | 0.6400 | 0.6420 | 0.6420 | 21,600 |
05 Dec 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6410 | 0.6410 | 95,400 |
04 Dec 2023 | 0.6790 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 23,100 |
01 Dec 2023 | 0.6900 | 0.7500 | 0.6700 | 0.6900 | 0.6900 | 24,600 |
30 Nov 2023 | 0.7200 | 0.9090 | 0.6500 | 0.7180 | 0.7180 | 160,800 |
29 Nov 2023 | 0.6710 | 0.7000 | 0.6700 | 0.6930 | 0.6930 | 6,000 |
28 Nov 2023 | 0.6570 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 10,300 |
27 Nov 2023 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 15,400 |
24 Nov 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 16,500 |
22 Nov 2023 | 0.6500 | 0.6800 | 0.6250 | 0.6370 | 0.6370 | 40,900 |
21 Nov 2023 | 0.6900 | 0.7220 | 0.6680 | 0.6680 | 0.6680 | 20,600 |
20 Nov 2023 | 0.6790 | 0.7080 | 0.6790 | 0.6790 | 0.6790 | 30,300 |
17 Nov 2023 | 0.6950 | 0.7250 | 0.6720 | 0.6900 | 0.6900 | 9,800 |
16 Nov 2023 | 0.7130 | 0.7490 | 0.6830 | 0.6900 | 0.6900 | 62,600 |
15 Nov 2023 | 0.7200 | 0.7490 | 0.6950 | 0.7390 | 0.7390 | 5,500 |
14 Nov 2023 | 0.7560 | 0.7560 | 0.7260 | 0.7400 | 0.7400 | 6,300 |
13 Nov 2023 | 0.7360 | 0.7860 | 0.7130 | 0.7200 | 0.7200 | 4,700 |
10 Nov 2023 | 0.7500 | 0.8000 | 0.6900 | 0.7700 | 0.7700 | 13,400 |
09 Nov 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 11,600 |
08 Nov 2023 | 0.8620 | 0.8620 | 0.7300 | 0.7500 | 0.7500 | 53,300 |
07 Nov 2023 | 0.8900 | 0.9300 | 0.7300 | 0.8290 | 0.8290 | 248,100 |
06 Nov 2023 | 0.8000 | 0.8080 | 0.7500 | 0.8000 | 0.8000 | 16,100 |
03 Nov 2023 | 0.7600 | 0.8500 | 0.7500 | 0.8030 | 0.8030 | 15,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |