Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.5990 | 0.6000 | 0.5820 | 0.5950 | 0.5950 | 1,434,522 |
07 May 2024 | 0.5910 | 0.6080 | 0.5900 | 0.5900 | 0.5900 | 1,656,532 |
06 May 2024 | 0.5980 | 0.6140 | 0.5800 | 0.6000 | 0.6000 | 2,097,765 |
03 May 2024 | 0.6080 | 0.6170 | 0.5890 | 0.6030 | 0.6030 | 2,180,501 |
02 May 2024 | 0.5600 | 0.6080 | 0.5420 | 0.6000 | 0.6000 | 7,968,271 |
30 Apr 2024 | 0.5670 | 0.5670 | 0.5350 | 0.5600 | 0.5600 | 2,076,823 |
29 Apr 2024 | 0.5780 | 0.5780 | 0.5500 | 0.5740 | 0.5740 | 2,699,294 |
26 Apr 2024 | 0.5850 | 0.5870 | 0.5290 | 0.5800 | 0.5800 | 3,510,618 |
25 Apr 2024 | 0.6030 | 0.6030 | 0.5500 | 0.5870 | 0.5870 | 5,619,151 |
24 Apr 2024 | 0.6020 | 0.6150 | 0.5860 | 0.6030 | 0.6030 | 3,443,331 |
23 Apr 2024 | 0.6560 | 0.6560 | 0.5720 | 0.6100 | 0.6100 | 20,693,623 |
22 Apr 2024 | 0.6250 | 0.7000 | 0.6250 | 0.6800 | 0.6800 | 19,860,470 |
19 Apr 2024 | 0.6100 | 0.6290 | 0.6000 | 0.6200 | 0.6200 | 7,124,186 |
18 Apr 2024 | 0.5960 | 0.6180 | 0.5910 | 0.6130 | 0.6130 | 6,688,017 |
17 Apr 2024 | 0.6000 | 0.6000 | 0.5780 | 0.5930 | 0.5930 | 3,114,894 |
16 Apr 2024 | 0.5590 | 0.6100 | 0.5320 | 0.5850 | 0.5850 | 13,414,463 |
15 Apr 2024 | 0.5620 | 0.5760 | 0.5450 | 0.5590 | 0.5590 | 6,682,539 |
12 Apr 2024 | 0.5540 | 0.5820 | 0.5540 | 0.5700 | 0.5700 | 4,956,782 |
11 Apr 2024 | 0.5690 | 0.5850 | 0.5400 | 0.5560 | 0.5560 | 4,272,717 |
10 Apr 2024 | 0.5800 | 0.5800 | 0.5420 | 0.5650 | 0.5650 | 4,568,776 |
09 Apr 2024 | 0.5700 | 0.5980 | 0.5550 | 0.5790 | 0.5790 | 4,254,155 |
08 Apr 2024 | 0.5070 | 0.6490 | 0.4970 | 0.5700 | 0.5700 | 19,758,674 |
05 Apr 2024 | 0.5000 | 0.5070 | 0.4810 | 0.4860 | 0.4860 | 2,028,926 |
04 Apr 2024 | 0.5210 | 0.5260 | 0.5000 | 0.5000 | 0.5000 | 1,778,255 |
03 Apr 2024 | 0.5110 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 2,925,628 |
02 Apr 2024 | 0.4905 | 0.5420 | 0.4905 | 0.5100 | 0.5100 | 2,494,013 |
28 Mar 2024 | 0.4890 | 0.4900 | 0.4820 | 0.4885 | 0.4885 | 222,508 |
27 Mar 2024 | 0.4825 | 0.4895 | 0.4820 | 0.4820 | 0.4820 | 1,483,320 |
26 Mar 2024 | 0.4810 | 0.4850 | 0.4800 | 0.4820 | 0.4820 | 2,081,821 |
25 Mar 2024 | 0.4890 | 0.4905 | 0.4730 | 0.4810 | 0.4810 | 4,613,583 |
22 Mar 2024 | 0.4920 | 0.4980 | 0.4875 | 0.4890 | 0.4890 | 3,653,491 |
21 Mar 2024 | 0.4950 | 0.5090 | 0.4855 | 0.4945 | 0.4945 | 4,495,075 |
20 Mar 2024 | 0.4750 | 0.4950 | 0.4730 | 0.4940 | 0.4940 | 4,262,144 |
19 Mar 2024 | 0.4700 | 0.4780 | 0.4515 | 0.4680 | 0.4680 | 2,832,309 |
18 Mar 2024 | 0.4400 | 0.4790 | 0.4400 | 0.4700 | 0.4700 | 5,554,874 |
15 Mar 2024 | 0.4300 | 0.4420 | 0.4205 | 0.4395 | 0.4395 | 5,340,916 |
14 Mar 2024 | 0.4240 | 0.4450 | 0.4205 | 0.4205 | 0.4205 | 3,523,922 |
13 Mar 2024 | 0.4245 | 0.4245 | 0.4140 | 0.4240 | 0.4240 | 1,045,293 |
12 Mar 2024 | 0.4200 | 0.4250 | 0.4190 | 0.4230 | 0.4230 | 1,138,946 |
11 Mar 2024 | 0.4310 | 0.4310 | 0.4180 | 0.4190 | 0.4190 | 2,605,473 |
08 Mar 2024 | 0.4240 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 3,303,738 |
07 Mar 2024 | 0.4230 | 0.4250 | 0.4050 | 0.4240 | 0.4240 | 2,913,970 |
06 Mar 2024 | 0.4160 | 0.4160 | 0.4005 | 0.4090 | 0.4090 | 2,708,361 |
05 Mar 2024 | 0.3990 | 0.4145 | 0.3950 | 0.4140 | 0.4140 | 8,208,262 |
04 Mar 2024 | 0.3810 | 0.4050 | 0.3800 | 0.4045 | 0.4045 | 4,789,377 |
01 Mar 2024 | 0.3800 | 0.3830 | 0.3760 | 0.3800 | 0.3800 | 3,562,632 |
29 Feb 2024 | 0.3800 | 0.3830 | 0.3800 | 0.3800 | 0.3800 | 3,347,003 |
28 Feb 2024 | 0.3825 | 0.3830 | 0.3765 | 0.3800 | 0.3800 | 2,546,888 |
27 Feb 2024 | 0.3830 | 0.3900 | 0.3800 | 0.3830 | 0.3830 | 6,254,055 |
26 Feb 2024 | 0.3800 | 0.3895 | 0.3750 | 0.3830 | 0.3830 | 1,433,534 |
23 Feb 2024 | 0.3845 | 0.3900 | 0.3720 | 0.3890 | 0.3890 | 1,907,297 |
22 Feb 2024 | 0.3845 | 0.3880 | 0.3710 | 0.3845 | 0.3845 | 3,954,424 |
21 Feb 2024 | 0.3890 | 0.3900 | 0.3780 | 0.3800 | 0.3800 | 1,045,801 |
20 Feb 2024 | 0.3900 | 0.4000 | 0.3780 | 0.3900 | 0.3900 | 1,552,725 |
19 Feb 2024 | 0.3890 | 0.3900 | 0.3710 | 0.3900 | 0.3900 | 1,156,176 |
16 Feb 2024 | 0.3995 | 0.3995 | 0.3610 | 0.3890 | 0.3890 | 1,506,704 |
15 Feb 2024 | 0.3830 | 0.4000 | 0.3705 | 0.4000 | 0.4000 | 2,184,633 |
14 Feb 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 987,180 |
13 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3920 | 0.3920 | 1,548,717 |
12 Feb 2024 | 0.3830 | 0.4200 | 0.3800 | 0.3975 | 0.3975 | 5,183,432 |
09 Feb 2024 | 0.3800 | 0.3840 | 0.3790 | 0.3830 | 0.3830 | 3,961,696 |
08 Feb 2024 | 0.3675 | 0.3750 | 0.3600 | 0.3730 | 0.3730 | 864,148 |
07 Feb 2024 | 0.3695 | 0.3885 | 0.3605 | 0.3685 | 0.3685 | 6,308,697 |
06 Feb 2024 | 0.3700 | 0.3790 | 0.3700 | 0.3730 | 0.3730 | 1,867,674 |
05 Feb 2024 | 0.3680 | 0.3765 | 0.3600 | 0.3600 | 0.3600 | 1,430,168 |
02 Feb 2024 | 0.3855 | 0.3855 | 0.3710 | 0.3800 | 0.3800 | 521,564 |
01 Feb 2024 | 0.3810 | 0.3910 | 0.3625 | 0.3760 | 0.3760 | 3,333,719 |
31 Jan 2024 | 0.3850 | 0.3885 | 0.3800 | 0.3810 | 0.3810 | 2,059,865 |
30 Jan 2024 | 0.3870 | 0.3900 | 0.3770 | 0.3890 | 0.3890 | 876,414 |
29 Jan 2024 | 0.3870 | 0.3990 | 0.3800 | 0.3845 | 0.3845 | 1,278,646 |
26 Jan 2024 | 0.3795 | 0.3940 | 0.3650 | 0.3870 | 0.3870 | 3,372,151 |
25 Jan 2024 | 0.3800 | 0.3820 | 0.3720 | 0.3800 | 0.3800 | 760,039 |
24 Jan 2024 | 0.3725 | 0.3870 | 0.3710 | 0.3750 | 0.3750 | 673,048 |
23 Jan 2024 | 0.3735 | 0.3905 | 0.3650 | 0.3720 | 0.3720 | 5,592,378 |
22 Jan 2024 | 0.3320 | 0.3740 | 0.3200 | 0.3690 | 0.3690 | 11,416,958 |
19 Jan 2024 | 0.3290 | 0.3305 | 0.3140 | 0.3255 | 0.3255 | 189,775 |
18 Jan 2024 | 0.3360 | 0.3360 | 0.3215 | 0.3295 | 0.3295 | 542,526 |
17 Jan 2024 | 0.3205 | 0.3340 | 0.3140 | 0.3330 | 0.3330 | 720,219 |
16 Jan 2024 | 0.3370 | 0.3370 | 0.3200 | 0.3295 | 0.3295 | 1,482,701 |
15 Jan 2024 | 0.3490 | 0.3490 | 0.3300 | 0.3380 | 0.3380 | 1,283,696 |
12 Jan 2024 | 0.3375 | 0.3555 | 0.3250 | 0.3420 | 0.3420 | 2,716,496 |
11 Jan 2024 | 0.3325 | 0.3380 | 0.3300 | 0.3375 | 0.3375 | 377,361 |
10 Jan 2024 | 0.3395 | 0.3400 | 0.3300 | 0.3325 | 0.3325 | 631,033 |
09 Jan 2024 | 0.3420 | 0.3420 | 0.3300 | 0.3400 | 0.3400 | 1,657,321 |
08 Jan 2024 | 0.3500 | 0.3500 | 0.3295 | 0.3420 | 0.3420 | 3,987,071 |
05 Jan 2024 | 0.3530 | 0.3530 | 0.3465 | 0.3500 | 0.3500 | 60,576 |
04 Jan 2024 | 0.3525 | 0.3530 | 0.3440 | 0.3530 | 0.3530 | 338,684 |
03 Jan 2024 | 0.3540 | 0.3540 | 0.3400 | 0.3525 | 0.3525 | 935,857 |
02 Jan 2024 | 0.3590 | 0.3595 | 0.3450 | 0.3540 | 0.3540 | 1,223,987 |
29 Dec 2023 | 0.3520 | 0.3675 | 0.3490 | 0.3600 | 0.3600 | 1,164,532 |
28 Dec 2023 | 0.3555 | 0.3680 | 0.3510 | 0.3560 | 0.3560 | 1,387,397 |
27 Dec 2023 | 0.3555 | 0.3785 | 0.3530 | 0.3615 | 0.3615 | 1,363,399 |
22 Dec 2023 | 0.3600 | 0.3755 | 0.3470 | 0.3645 | 0.3645 | 1,879,646 |
21 Dec 2023 | 0.3490 | 0.3600 | 0.3450 | 0.3595 | 0.3595 | 1,128,785 |
20 Dec 2023 | 0.3475 | 0.3585 | 0.3395 | 0.3500 | 0.3500 | 979,051 |
19 Dec 2023 | 0.3425 | 0.3640 | 0.3305 | 0.3480 | 0.3480 | 2,225,162 |
18 Dec 2023 | 0.3480 | 0.3515 | 0.3365 | 0.3410 | 0.3410 | 1,141,450 |
15 Dec 2023 | 0.3300 | 0.3540 | 0.3300 | 0.3455 | 0.3455 | 2,358,480 |
14 Dec 2023 | 0.3245 | 0.3410 | 0.3240 | 0.3340 | 0.3340 | 1,488,432 |
13 Dec 2023 | 0.3290 | 0.3370 | 0.3255 | 0.3275 | 0.3275 | 1,536,419 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |