Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.4200 | 0.4430 | 0.3890 | 0.4430 | 0.4430 | 15,900 |
30 May 2024 | 0.3750 | 0.4100 | 0.3750 | 0.4100 | 0.4100 | 3,100 |
29 May 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,000 |
28 May 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 100 |
24 May 2024 | 0.4190 | 0.4210 | 0.4190 | 0.4210 | 0.4210 | 20,000 |
23 May 2024 | 0.3820 | 0.5130 | 0.3820 | 0.4020 | 0.4020 | 583,600 |
22 May 2024 | 0.3860 | 0.3860 | 0.3750 | 0.3800 | 0.3800 | 6,800 |
21 May 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 2,000 |
20 May 2024 | 0.4000 | 0.4020 | 0.3880 | 0.4020 | 0.4020 | 46,500 |
17 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
16 May 2024 | 0.4080 | 0.4080 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
15 May 2024 | 0.4100 | 0.4230 | 0.3970 | 0.3970 | 0.3970 | 61,800 |
14 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
13 May 2024 | 0.3850 | 0.4030 | 0.3800 | 0.3800 | 0.3800 | 29,600 |
10 May 2024 | 0.4280 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 29,400 |
09 May 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
08 May 2024 | 0.4490 | 0.4490 | 0.4100 | 0.4220 | 0.4220 | 29,600 |
07 May 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
06 May 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
03 May 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
02 May 2024 | 0.4620 | 0.4650 | 0.4620 | 0.4650 | 0.4650 | 1,000 |
01 May 2024 | 0.4820 | 0.4820 | 0.4770 | 0.4770 | 0.4770 | 400 |
30 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 200 |
29 Apr 2024 | 0.4860 | 0.4930 | 0.4800 | 0.4800 | 0.4800 | 45,000 |
26 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 3,000 |
25 Apr 2024 | 0.5190 | 0.5200 | 0.4790 | 0.4810 | 0.4810 | 74,000 |
24 Apr 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 1,000 |
23 Apr 2024 | 0.5380 | 0.5440 | 0.4920 | 0.4920 | 0.4920 | 37,900 |
22 Apr 2024 | 0.4500 | 0.5290 | 0.4500 | 0.5130 | 0.5130 | 28,300 |
19 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
18 Apr 2024 | 0.3900 | 0.3900 | 0.3790 | 0.3790 | 0.3790 | 21,100 |
17 Apr 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
16 Apr 2024 | 0.3950 | 0.4080 | 0.3950 | 0.4080 | 0.4080 | 6,200 |
15 Apr 2024 | 0.3870 | 0.4060 | 0.3870 | 0.3870 | 0.3870 | 9,400 |
12 Apr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 400 |
11 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 7,900 |
10 Apr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 14,500 |
09 Apr 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
08 Apr 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
05 Apr 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 2,500 |
04 Apr 2024 | 0.4650 | 0.4730 | 0.4650 | 0.4730 | 0.4730 | 4,700 |
03 Apr 2024 | 0.4790 | 0.4790 | 0.4550 | 0.4550 | 0.4550 | 10,100 |
02 Apr 2024 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | 5,000 |
01 Apr 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 4,800 |
28 Mar 2024 | 0.4600 | 0.4600 | 0.4430 | 0.4430 | 0.4430 | 43,400 |
27 Mar 2024 | 0.4680 | 0.4680 | 0.4600 | 0.4600 | 0.4600 | 42,700 |
26 Mar 2024 | 0.4870 | 0.4870 | 0.4620 | 0.4620 | 0.4620 | 38,500 |
25 Mar 2024 | 0.4870 | 0.5010 | 0.4870 | 0.5010 | 0.5010 | 6,200 |
22 Mar 2024 | 0.5320 | 0.5320 | 0.4980 | 0.4980 | 0.4980 | 400 |
21 Mar 2024 | 0.5250 | 0.5280 | 0.4930 | 0.4930 | 0.4930 | 68,600 |
20 Mar 2024 | 0.5050 | 0.5050 | 0.4820 | 0.4870 | 0.4870 | 153,300 |
19 Mar 2024 | 0.4920 | 0.4920 | 0.4900 | 0.4900 | 0.4900 | 15,700 |
18 Mar 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
15 Mar 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 100 |
14 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 300 |
13 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 5,000 |
12 Mar 2024 | 0.4760 | 0.4760 | 0.4600 | 0.4600 | 0.4600 | 500 |
11 Mar 2024 | 0.4590 | 0.4590 | 0.4400 | 0.4400 | 0.4400 | 42,200 |
08 Mar 2024 | 0.4500 | 0.4920 | 0.4400 | 0.4480 | 0.4480 | 123,300 |
07 Mar 2024 | 0.4730 | 0.4730 | 0.4510 | 0.4580 | 0.4580 | 35,000 |
06 Mar 2024 | 0.5200 | 0.5200 | 0.4590 | 0.4590 | 0.4590 | 56,000 |
05 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 2,100 |
04 Mar 2024 | 0.5420 | 0.5580 | 0.5420 | 0.5530 | 0.5530 | 21,100 |
01 Mar 2024 | 0.6090 | 0.6140 | 0.5580 | 0.5580 | 0.5580 | 7,800 |
29 Feb 2024 | 0.6310 | 0.6310 | 0.6170 | 0.6170 | 0.6170 | 19,300 |
28 Feb 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 400 |
27 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 6,000 |
26 Feb 2024 | 0.6370 | 0.6440 | 0.6170 | 0.6440 | 0.6440 | 14,400 |
23 Feb 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 500 |
22 Feb 2024 | 0.6770 | 0.6870 | 0.6700 | 0.6770 | 0.6770 | 17,200 |
21 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,000 |
20 Feb 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 6,100 |
16 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,000 |
15 Feb 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
14 Feb 2024 | 0.6700 | 0.6700 | 0.6680 | 0.6680 | 0.6680 | 3,300 |
13 Feb 2024 | 0.6910 | 0.6910 | 0.6750 | 0.6750 | 0.6750 | 7,100 |
12 Feb 2024 | 0.7230 | 0.7230 | 0.6440 | 0.6640 | 0.6640 | 12,200 |
09 Feb 2024 | 0.6240 | 0.6880 | 0.6240 | 0.6880 | 0.6880 | 35,300 |
08 Feb 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 7,400 |
07 Feb 2024 | 0.6330 | 0.6330 | 0.6100 | 0.6100 | 0.6100 | 2,800 |
06 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
05 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 2,400 |
02 Feb 2024 | 0.6400 | 0.6400 | 0.6110 | 0.6150 | 0.6150 | 30,700 |
01 Feb 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 12,400 |
31 Jan 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 500 |
30 Jan 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
29 Jan 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 2,700 |
26 Jan 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 100 |
25 Jan 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
24 Jan 2024 | 0.6530 | 0.6580 | 0.6530 | 0.6580 | 0.6580 | 22,900 |
23 Jan 2024 | 0.6300 | 0.6530 | 0.6300 | 0.6530 | 0.6530 | 28,100 |
22 Jan 2024 | 0.6500 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 7,200 |
19 Jan 2024 | 0.6400 | 0.6490 | 0.6320 | 0.6490 | 0.6490 | 29,900 |
18 Jan 2024 | 0.6490 | 0.6550 | 0.6420 | 0.6420 | 0.6420 | 18,300 |
17 Jan 2024 | 0.6480 | 0.6480 | 0.6290 | 0.6290 | 0.6290 | 9,600 |
16 Jan 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 500 |
12 Jan 2024 | 0.6510 | 0.6510 | 0.6100 | 0.6240 | 0.6240 | 26,000 |
11 Jan 2024 | 0.6050 | 0.6170 | 0.6000 | 0.6100 | 0.6100 | 28,100 |
10 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 200 |
09 Jan 2024 | 0.6070 | 0.6150 | 0.6070 | 0.6150 | 0.6150 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |