Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.3800 | 0.4400 | 0.3800 | 0.3950 | 0.3950 | 36,940,200 |
10 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
09 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
08 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
07 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
06 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
03 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
02 May 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
30 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
29 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
26 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
25 Apr 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2550 | 0.2550 | 11,955,500 |
24 Apr 2024 | 0.2100 | 0.2700 | 0.2100 | 0.2650 | 0.2650 | 12,359,900 |
23 Apr 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 8,682,000 |
22 Apr 2024 | 0.2300 | 0.2450 | 0.2200 | 0.2250 | 0.2250 | 14,431,200 |
19 Apr 2024 | 0.1600 | 0.2400 | 0.1500 | 0.2200 | 0.2200 | 64,940,200 |
18 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 904,100 |
17 Apr 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 1,583,900 |
16 Apr 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 2,250,800 |
15 Apr 2024 | 0.3200 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 4,082,500 |
12 Apr 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3200 | 0.3200 | 5,082,500 |
09 Apr 2024 | 0.3650 | 0.3750 | 0.3250 | 0.3300 | 0.3300 | 13,037,000 |
08 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 2,787,300 |
05 Apr 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 664,700 |
04 Apr 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 2,702,900 |
03 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,954,100 |
02 Apr 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 2,310,700 |
01 Apr 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 883,300 |
29 Mar 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 1,283,500 |
27 Mar 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 2,262,600 |
26 Mar 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 2,098,600 |
25 Mar 2024 | 0.4050 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 4,195,400 |
22 Mar 2024 | 0.3900 | 0.4050 | 0.3800 | 0.4000 | 0.4000 | 5,573,400 |
21 Mar 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 4,337,100 |
20 Mar 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 5,277,000 |
19 Mar 2024 | 0.3850 | 0.4050 | 0.3700 | 0.3750 | 0.3750 | 9,869,100 |
18 Mar 2024 | 0.3950 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 8,913,400 |
15 Mar 2024 | 0.4550 | 0.4600 | 0.3700 | 0.3900 | 0.3900 | 34,135,600 |
14 Mar 2024 | 0.5150 | 0.5550 | 0.4250 | 0.4450 | 0.4450 | 39,561,200 |
13 Mar 2024 | 0.5050 | 0.5150 | 0.4850 | 0.5100 | 0.5100 | 5,689,400 |
12 Mar 2024 | 0.5150 | 0.5500 | 0.5050 | 0.5050 | 0.5050 | 13,567,300 |
11 Mar 2024 | 0.4900 | 0.5250 | 0.4850 | 0.5150 | 0.5150 | 11,524,100 |
08 Mar 2024 | 0.4850 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 2,981,700 |
07 Mar 2024 | 0.4850 | 0.4900 | 0.4550 | 0.4850 | 0.4850 | 4,744,200 |
06 Mar 2024 | 0.4850 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 4,181,200 |
05 Mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 3,017,200 |
04 Mar 2024 | 0.4550 | 0.4850 | 0.4550 | 0.4800 | 0.4800 | 9,308,400 |
01 Mar 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 1,104,500 |
29 Feb 2024 | 0.4650 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 2,409,000 |
28 Feb 2024 | 0.4550 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 2,905,400 |
27 Feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 2,426,200 |
26 Feb 2024 | 0.4500 | 0.4650 | 0.4350 | 0.4650 | 0.4650 | 7,760,500 |
23 Feb 2024 | 0.4200 | 0.4550 | 0.4150 | 0.4500 | 0.4500 | 11,752,500 |
22 Feb 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 2,376,100 |
21 Feb 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 1,932,000 |
20 Feb 2024 | 0.4150 | 0.4400 | 0.4150 | 0.4300 | 0.4300 | 8,839,800 |
19 Feb 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 2,276,600 |
16 Feb 2024 | 0.4100 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 5,136,500 |
15 Feb 2024 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 11,259,500 |
14 Feb 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 4,803,300 |
13 Feb 2024 | 0.3800 | 0.3950 | 0.3650 | 0.3750 | 0.3750 | 9,003,900 |
09 Feb 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 1,463,400 |
08 Feb 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 1,320,400 |
07 Feb 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 572,800 |
06 Feb 2024 | 0.3500 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 2,119,800 |
05 Feb 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 1,118,000 |
02 Feb 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3550 | 0.3550 | 2,558,300 |
31 Jan 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 1,908,200 |
30 Jan 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 890,700 |
29 Jan 2024 | 0.3800 | 0.3950 | 0.3650 | 0.3900 | 0.3900 | 3,980,000 |
26 Jan 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 3,361,200 |
24 Jan 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 1,742,200 |
23 Jan 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 2,540,100 |
22 Jan 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 1,881,000 |
19 Jan 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3650 | 0.3650 | 1,590,300 |
18 Jan 2024 | 0.3400 | 0.3600 | 0.3000 | 0.3400 | 0.3400 | 3,891,500 |
17 Jan 2024 | 0.3650 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 4,679,200 |
16 Jan 2024 | 0.3800 | 0.3850 | 0.3550 | 0.3700 | 0.3700 | 3,909,500 |
15 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 1,421,400 |
12 Jan 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 4,202,700 |
11 Jan 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 6,629,800 |
10 Jan 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 3,264,600 |
09 Jan 2024 | 0.3950 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 3,493,500 |
08 Jan 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 3,767,300 |
05 Jan 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 3,816,000 |
04 Jan 2024 | 0.4000 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 6,631,800 |
03 Jan 2024 | 0.3950 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 1,968,700 |
02 Jan 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 962,200 |
29 Dec 2023 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 1,233,400 |
28 Dec 2023 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 3,537,000 |
27 Dec 2023 | 0.4000 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 2,073,300 |
26 Dec 2023 | 0.3850 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 6,414,100 |
22 Dec 2023 | 0.3650 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 3,928,700 |
21 Dec 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 2,583,700 |
20 Dec 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 2,118,300 |
19 Dec 2023 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 2,633,800 |
18 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,802,600 |
15 Dec 2023 | 0.3800 | 0.3950 | 0.3650 | 0.3900 | 0.3900 | 4,890,700 |
14 Dec 2023 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 3,537,000 |
13 Dec 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 3,089,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |