Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 51,750 |
02 May 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 74,500 |
01 May 2024 | 0.5700 | 0.5700 | 0.4950 | 0.5300 | 0.5300 | 131,801 |
30 Apr 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 89,005 |
29 Apr 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 119,615 |
26 Apr 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 140,300 |
25 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 95,300 |
24 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 12,530 |
23 Apr 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 23,003 |
22 Apr 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 68,729 |
19 Apr 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 56,779 |
18 Apr 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 105,300 |
17 Apr 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 115,934 |
16 Apr 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 57,368 |
15 Apr 2024 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 69,950 |
12 Apr 2024 | 0.5800 | 0.6400 | 0.5700 | 0.6200 | 0.6200 | 334,742 |
11 Apr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 40,802 |
10 Apr 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 75,433 |
09 Apr 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 151,517 |
08 Apr 2024 | 0.5800 | 0.6200 | 0.5300 | 0.5700 | 0.5700 | 201,605 |
05 Apr 2024 | 0.4900 | 0.5500 | 0.4650 | 0.5500 | 0.5500 | 165,698 |
04 Apr 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4750 | 0.4750 | 152,654 |
03 Apr 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 56,651 |
02 Apr 2024 | 0.5100 | 0.5200 | 0.4500 | 0.4500 | 0.4500 | 142,867 |
01 Apr 2024 | 0.3900 | 0.4950 | 0.3900 | 0.4950 | 0.4950 | 219,015 |
28 Mar 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 145,910 |
27 Mar 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3650 | 0.3650 | 67,123 |
26 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 53,057 |
25 Mar 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 8,817 |
22 Mar 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 12,000 |
21 Mar 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 287,000 |
20 Mar 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 244,000 |
19 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 95,500 |
18 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 724,000 |
15 Mar 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3050 | 0.3050 | 82,341 |
14 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 315,191 |
13 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 97,000 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 529,100 |
11 Mar 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 47,000 |
08 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 508,800 |
07 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 43,000 |
06 Mar 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 144,670 |
05 Mar 2024 | 0.3100 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 267,000 |
04 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 125,000 |
01 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 34,300 |
29 Feb 2024 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 165,800 |
28 Feb 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 33,041 |
27 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 32,500 |
26 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 22,496 |
23 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 21,000 |
22 Feb 2024 | 0.3300 | 0.3300 | 0.2950 | 0.3000 | 0.3000 | 127,502 |
21 Feb 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 8,000 |
20 Feb 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 7,000 |
16 Feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 3,505 |
15 Feb 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 6,485 |
14 Feb 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 10,500 |
13 Feb 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 1,000 |
12 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 14,500 |
09 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 83,800 |
08 Feb 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 9,000 |
07 Feb 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3250 | 0.3250 | 19,506 |
06 Feb 2024 | 0.3300 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 73,402 |
05 Feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 5,500 |
02 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
01 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,150 |
31 Jan 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 19,000 |
30 Jan 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 7,700 |
29 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 8,600 |
26 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
25 Jan 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 6,500 |
24 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 5,146 |
23 Jan 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 6,000 |
22 Jan 2024 | 0.2850 | 0.3200 | 0.2850 | 0.3150 | 0.3150 | 47,500 |
19 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 70,000 |
18 Jan 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 12,000 |
17 Jan 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 80,921 |
16 Jan 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 273,007 |
15 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 7,800 |
12 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 26,300 |
11 Jan 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 21,800 |
10 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,001 |
09 Jan 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 28,402 |
08 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 9,500 |
05 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 52,420 |
04 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 13,001 |
03 Jan 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 16,800 |
02 Jan 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 14,768 |
29 Dec 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 3,000 |
28 Dec 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 10,310 |
27 Dec 2023 | 0.3450 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 87,515 |
22 Dec 2023 | 0.3500 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 64,130 |
21 Dec 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 5,800 |
20 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 11,139 |
19 Dec 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 15,100 |
18 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 12,000 |
15 Dec 2023 | 0.3650 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 46,270 |
14 Dec 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 37,400 |
13 Dec 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 8,200 |
12 Dec 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 23,000 |
11 Dec 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 20,722 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |