Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
02 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
30 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 2,000 |
29 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
26 Apr 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4850 | 0.4850 | 14,100 |
25 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,000 |
24 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 6,000 |
23 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 33,300 |
22 Apr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 9,900 |
19 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 100 |
18 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
17 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
16 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 22,000 |
15 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,500 |
12 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 20,000 |
11 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
09 Apr 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 12,100 |
08 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
05 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
04 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
03 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
02 Apr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 10,100 |
01 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
28 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
27 Mar 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 26,500 |
26 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
25 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
22 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
21 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,000 |
20 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 7,200 |
19 Mar 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 18,100 |
18 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 8,300 |
15 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 300 |
14 Mar 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 2,500 |
13 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 10,000 |
12 Mar 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 33,800 |
11 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 16,000 |
08 Mar 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 38,200 |
07 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,000 |
06 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 40,700 |
04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 11,200 |
01 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 179,600 |
29 Feb 2024 | 0.5100 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 46,000 |
28 Feb 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 5,800 |
27 Feb 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 8,000 |
26 Feb 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 49,700 |
23 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 44,900 |
22 Feb 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 60,700 |
21 Feb 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 21,400 |
20 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 118,000 |
19 Feb 2024 | 0.5100 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | 119,100 |
16 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 35,300 |
15 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 101,800 |
14 Feb 2024 | 0.5200 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 491,600 |
13 Feb 2024 | 0.5000 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 353,200 |
09 Feb 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 218,000 |
08 Feb 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 5,000 |
07 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 55,000 |
06 Feb 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 47,500 |
05 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
02 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 14,200 |
01 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 27,000 |
31 Jan 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 19,100 |
30 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 37,000 |
29 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
26 Jan 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 29,900 |
25 Jan 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 37,900 |
24 Jan 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
23 Jan 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 24,000 |
22 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,000 |
19 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,000 |
18 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 30,000 |
17 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 5,500 |
16 Jan 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
15 Jan 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
12 Jan 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 10,000 |
11 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
10 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 2,000 |
09 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
08 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
05 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
04 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,300 |
03 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,000 |
02 Jan 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 44,900 |
29 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
28 Dec 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 28,000 |
27 Dec 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 76,600 |
26 Dec 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 3,000 |
22 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 900 |
21 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 8,100 |
20 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
19 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
18 Dec 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 40,000 |
15 Dec 2023 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 52,000 |
14 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
13 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
12 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
11 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
08 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 34,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |