Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.5800 | 0.5900 | 0.5550 | 0.5700 | 0.5700 | 8,915,000 |
16 Apr 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5850 | 0.5850 | 9,419,000 |
15 Apr 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 25,277,600 |
12 Apr 2024 | 0.5800 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | 23,491,200 |
09 Apr 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5650 | 0.5650 | 23,517,900 |
08 Apr 2024 | 0.5050 | 0.5350 | 0.5050 | 0.5300 | 0.5300 | 14,979,800 |
05 Apr 2024 | 0.5050 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 2,574,500 |
04 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 5,443,100 |
03 Apr 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 2,695,700 |
02 Apr 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 3,383,500 |
01 Apr 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 5,528,300 |
29 Mar 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 7,223,500 |
27 Mar 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 10,401,100 |
26 Mar 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 4,616,400 |
25 Mar 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 4,608,900 |
22 Mar 2024 | 0.4550 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 8,049,600 |
21 Mar 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 9,587,100 |
20 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 2,759,300 |
19 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 3,631,600 |
18 Mar 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 2,941,600 |
15 Mar 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 4,892,200 |
14 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 1,201,900 |
13 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 776,300 |
12 Mar 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 1,215,700 |
11 Mar 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 2,950,400 |
08 Mar 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 2,085,700 |
07 Mar 2024 | 0.4350 | 0.4550 | 0.4350 | 0.4500 | 0.4500 | 3,528,400 |
06 Mar 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 5,664,600 |
05 Mar 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 2,213,800 |
04 Mar 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 2,854,000 |
01 Mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 1,101,600 |
29 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 1,475,800 |
28 Feb 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 8,343,300 |
27 Feb 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 5,296,600 |
26 Feb 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 4,067,700 |
23 Feb 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 2,441,500 |
22 Feb 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 1,762,300 |
21 Feb 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 972,700 |
20 Feb 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4750 | 0.4750 | 6,088,700 |
19 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,353,000 |
16 Feb 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 3,477,200 |
15 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 2,015,300 |
14 Feb 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 1,438,900 |
13 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,475,500 |
09 Feb 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 6,477,400 |
08 Feb 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 4,931,100 |
07 Feb 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 6,581,300 |
06 Feb 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 4,325,600 |
05 Feb 2024 | 0.4550 | 0.4900 | 0.4550 | 0.4800 | 0.4800 | 5,961,000 |
02 Feb 2024 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 6,923,000 |
31 Jan 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 3,123,800 |
30 Jan 2024 | 0.4600 | 0.4850 | 0.4600 | 0.4750 | 0.4750 | 4,216,100 |
29 Jan 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 4,217,500 |
26 Jan 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 3,985,600 |
24 Jan 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 5,236,700 |
23 Jan 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 3,210,300 |
22 Jan 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 2,982,500 |
19 Jan 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 5,007,000 |
18 Jan 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4600 | 0.4600 | 8,280,700 |
17 Jan 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 2,277,100 |
16 Jan 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 3,164,100 |
15 Jan 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 2,878,700 |
12 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 4,173,500 |
11 Jan 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 2,568,400 |
10 Jan 2024 | 0.4950 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 2,863,900 |
09 Jan 2024 | 0.5050 | 0.5150 | 0.4950 | 0.5050 | 0.5050 | 13,355,500 |
08 Jan 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 8,435,900 |
05 Jan 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 2,583,800 |
04 Jan 2024 | 0.5150 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 6,296,100 |
03 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 6,305,400 |
02 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 1,914,100 |
29 Dec 2023 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 4,071,700 |
28 Dec 2023 | 0.4950 | 0.5150 | 0.4900 | 0.5050 | 0.5050 | 7,857,800 |
27 Dec 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 3,692,400 |
26 Dec 2023 | 0.4700 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 8,871,400 |
22 Dec 2023 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 1,683,100 |
21 Dec 2023 | 0.4750 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 4,578,700 |
20 Dec 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 3,497,800 |
19 Dec 2023 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 2,970,600 |
18 Dec 2023 | 0.4650 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 16,888,700 |
15 Dec 2023 | 0.4800 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 10,490,500 |
14 Dec 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 8,613,500 |
13 Dec 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 3,599,000 |
12 Dec 2023 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 4,330,700 |
11 Dec 2023 | 0.4900 | 0.4900 | 0.4650 | 0.4750 | 0.4750 | 5,729,300 |
08 Dec 2023 | 0.4950 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 4,854,100 |
07 Dec 2023 | 0.5050 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 8,500,900 |
06 Dec 2023 | 0.5150 | 0.5200 | 0.5000 | 0.5150 | 0.5150 | 8,616,900 |
05 Dec 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 14,040,600 |
04 Dec 2023 | 0.5050 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 13,913,700 |
01 Dec 2023 | 0.4650 | 0.5100 | 0.4550 | 0.5000 | 0.5000 | 13,349,900 |
30 Nov 2023 | 0.4500 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 10,813,600 |
29 Nov 2023 | 0.4850 | 0.4900 | 0.4400 | 0.4550 | 0.4550 | 27,555,700 |
28 Nov 2023 | 0.5000 | 0.5200 | 0.4650 | 0.4750 | 0.4750 | 16,820,300 |
27 Nov 2023 | 0.5050 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 6,577,900 |
24 Nov 2023 | 0.5050 | 0.5200 | 0.4850 | 0.5050 | 0.5050 | 11,648,900 |
23 Nov 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 5,422,000 |
22 Nov 2023 | 0.5350 | 0.5450 | 0.4750 | 0.5100 | 0.5100 | 38,650,300 |
21 Nov 2023 | 0.5000 | 0.5400 | 0.4950 | 0.5300 | 0.5300 | 19,992,900 |
20 Nov 2023 | 0.4400 | 0.5100 | 0.4400 | 0.5000 | 0.5000 | 27,815,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |