Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 62,500 |
30 Apr 2024 | 0.4310 | 0.4600 | 0.4310 | 0.4400 | 0.4400 | 26,700 |
29 Apr 2024 | 0.4330 | 0.4620 | 0.4330 | 0.4620 | 0.4620 | 8,500 |
26 Apr 2024 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 57,800 |
25 Apr 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 11,000 |
24 Apr 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 2,400 |
23 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 6,300 |
22 Apr 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 3,800 |
19 Apr 2024 | 0.4620 | 0.4800 | 0.4410 | 0.4600 | 0.4600 | 41,900 |
18 Apr 2024 | 0.4840 | 0.4840 | 0.4450 | 0.4650 | 0.4650 | 23,300 |
17 Apr 2024 | 0.4800 | 0.4800 | 0.4580 | 0.4790 | 0.4790 | 2,300 |
16 Apr 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 4,300 |
15 Apr 2024 | 0.4830 | 0.5000 | 0.4660 | 0.5000 | 0.5000 | 30,800 |
12 Apr 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 300 |
11 Apr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 25,300 |
10 Apr 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
09 Apr 2024 | 0.4760 | 0.4830 | 0.4450 | 0.4830 | 0.4830 | 14,600 |
08 Apr 2024 | 0.4240 | 0.4830 | 0.4240 | 0.4830 | 0.4830 | 11,400 |
05 Apr 2024 | 0.4710 | 0.4800 | 0.4710 | 0.4800 | 0.4800 | 2,200 |
04 Apr 2024 | 0.4550 | 0.4780 | 0.4550 | 0.4780 | 0.4780 | 8,800 |
03 Apr 2024 | 0.4250 | 0.4800 | 0.4250 | 0.4600 | 0.4600 | 3,300 |
02 Apr 2024 | 0.4410 | 0.5000 | 0.4410 | 0.4900 | 0.4900 | 22,000 |
01 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,100 |
28 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
27 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
26 Mar 2024 | 0.4910 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 14,000 |
25 Mar 2024 | 0.4770 | 0.4900 | 0.4730 | 0.4900 | 0.4900 | 7,900 |
22 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 600 |
21 Mar 2024 | 0.5350 | 0.5350 | 0.5170 | 0.5350 | 0.5350 | 5,700 |
20 Mar 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 1,000 |
19 Mar 2024 | 0.5480 | 0.5650 | 0.5000 | 0.5650 | 0.5650 | 12,400 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
15 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 34,700 |
14 Mar 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 1,600 |
13 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 |
12 Mar 2024 | 0.5640 | 0.5830 | 0.5640 | 0.5830 | 0.5830 | 17,400 |
11 Mar 2024 | 0.5570 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 16,700 |
08 Mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 33,200 |
07 Mar 2024 | 0.5820 | 0.6020 | 0.5820 | 0.6000 | 0.6000 | 5,000 |
06 Mar 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5670 | 0.5670 | 159,000 |
05 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 400 |
04 Mar 2024 | 0.5500 | 0.5500 | 0.5090 | 0.5250 | 0.5250 | 84,800 |
01 Mar 2024 | 0.5790 | 0.5790 | 0.5500 | 0.5650 | 0.5650 | 13,200 |
29 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,700 |
28 Feb 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 37,300 |
27 Feb 2024 | 0.6100 | 0.6100 | 0.5510 | 0.5800 | 0.5800 | 39,800 |
26 Feb 2024 | 0.5850 | 0.6170 | 0.5770 | 0.6170 | 0.6170 | 24,600 |
23 Feb 2024 | 0.5360 | 0.5380 | 0.5210 | 0.5380 | 0.5380 | 6,200 |
22 Feb 2024 | 0.5040 | 0.5300 | 0.5040 | 0.5300 | 0.5300 | 32,800 |
21 Feb 2024 | 0.4800 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 19,600 |
20 Feb 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 7,100 |
16 Feb 2024 | 0.4900 | 0.4900 | 0.4780 | 0.4900 | 0.4900 | 40,500 |
15 Feb 2024 | 0.4140 | 0.4560 | 0.4140 | 0.4140 | 0.4140 | 63,200 |
14 Feb 2024 | 0.3740 | 0.4000 | 0.3740 | 0.3750 | 0.3750 | 102,600 |
13 Feb 2024 | 0.4000 | 0.4000 | 0.3790 | 0.3790 | 0.3790 | 62,000 |
12 Feb 2024 | 0.4150 | 0.4240 | 0.4050 | 0.4050 | 0.4050 | 6,500 |
09 Feb 2024 | 0.4360 | 0.4610 | 0.4120 | 0.4610 | 0.4610 | 38,800 |
08 Feb 2024 | 0.4020 | 0.4420 | 0.4020 | 0.4400 | 0.4400 | 197,700 |
07 Feb 2024 | 0.4070 | 0.4070 | 0.3630 | 0.3800 | 0.3800 | 15,000 |
06 Feb 2024 | 0.3900 | 0.3900 | 0.3610 | 0.3830 | 0.3830 | 25,800 |
05 Feb 2024 | 0.3860 | 0.4100 | 0.3630 | 0.4100 | 0.4100 | 43,100 |
02 Feb 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4130 | 0.4130 | 70,300 |
01 Feb 2024 | 0.3900 | 0.3930 | 0.3740 | 0.3850 | 0.3850 | 47,600 |
31 Jan 2024 | 0.4080 | 0.4100 | 0.4080 | 0.4100 | 0.4100 | 4,400 |
30 Jan 2024 | 0.4010 | 0.4130 | 0.3900 | 0.3900 | 0.3900 | 290,400 |
29 Jan 2024 | 0.4000 | 0.4080 | 0.3800 | 0.3970 | 0.3970 | 33,000 |
26 Jan 2024 | 0.3900 | 0.3900 | 0.3870 | 0.3900 | 0.3900 | 27,000 |
25 Jan 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 39,500 |
24 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,500 |
23 Jan 2024 | 0.3880 | 0.4000 | 0.3880 | 0.4000 | 0.4000 | 14,500 |
22 Jan 2024 | 0.3530 | 0.4100 | 0.3530 | 0.3890 | 0.3890 | 24,900 |
19 Jan 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 12,900 |
18 Jan 2024 | 0.4020 | 0.4100 | 0.4020 | 0.4100 | 0.4100 | 3,000 |
17 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 5,600 |
16 Jan 2024 | 0.4100 | 0.4400 | 0.4020 | 0.4140 | 0.4140 | 23,200 |
12 Jan 2024 | 0.4540 | 0.4800 | 0.4540 | 0.4670 | 0.4670 | 23,700 |
11 Jan 2024 | 0.4730 | 0.4730 | 0.4600 | 0.4660 | 0.4660 | 18,100 |
10 Jan 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 54,200 |
09 Jan 2024 | 0.4610 | 0.5000 | 0.4560 | 0.5000 | 0.5000 | 38,900 |
08 Jan 2024 | 0.4760 | 0.4880 | 0.4760 | 0.4880 | 0.4880 | 5,200 |
05 Jan 2024 | 0.5120 | 0.5120 | 0.4860 | 0.4860 | 0.4860 | 12,300 |
04 Jan 2024 | 0.5150 | 0.5150 | 0.4920 | 0.5000 | 0.5000 | 12,500 |
03 Jan 2024 | 0.5180 | 0.5360 | 0.5150 | 0.5270 | 0.5270 | 25,800 |
02 Jan 2024 | 0.5340 | 0.5650 | 0.5340 | 0.5430 | 0.5430 | 13,800 |
29 Dec 2023 | 0.5450 | 0.5500 | 0.5270 | 0.5400 | 0.5400 | 60,900 |
28 Dec 2023 | 0.5400 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 88,400 |
27 Dec 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 16,000 |
26 Dec 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5420 | 0.5420 | 11,500 |
22 Dec 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 39,800 |
21 Dec 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 25,000 |
20 Dec 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 14,200 |
19 Dec 2023 | 0.5200 | 0.5600 | 0.5140 | 0.5600 | 0.5600 | 36,100 |
18 Dec 2023 | 0.5300 | 0.5740 | 0.5300 | 0.5500 | 0.5500 | 30,100 |
15 Dec 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 6,500 |
14 Dec 2023 | 0.5030 | 0.5390 | 0.5030 | 0.5390 | 0.5390 | 8,700 |
13 Dec 2023 | 0.4900 | 0.5100 | 0.4690 | 0.5000 | 0.5000 | 128,900 |
12 Dec 2023 | 0.4650 | 0.5500 | 0.4650 | 0.5500 | 0.5500 | 4,200 |
11 Dec 2023 | 0.5500 | 0.5750 | 0.4950 | 0.5050 | 0.5050 | 46,200 |
08 Dec 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 17,600 |
07 Dec 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 49,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |