Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 22,300 |
09 May 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 138,800 |
08 May 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 106,700 |
07 May 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 78,400 |
06 May 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 138,600 |
03 May 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 165,300 |
02 May 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 275,500 |
01 May 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 384,000 |
30 Apr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 92,200 |
29 Apr 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 179,300 |
26 Apr 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 306,000 |
25 Apr 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 59,000 |
24 Apr 2024 | 0.3800 | 0.3900 | 0.3450 | 0.3550 | 0.3550 | 238,600 |
23 Apr 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 215,700 |
22 Apr 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 73,000 |
19 Apr 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 48,200 |
18 Apr 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 261,000 |
17 Apr 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 274,000 |
16 Apr 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 68,400 |
15 Apr 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 65,300 |
12 Apr 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 115,600 |
11 Apr 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 128,800 |
10 Apr 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 110,300 |
09 Apr 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 107,200 |
08 Apr 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 135,500 |
05 Apr 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 109,200 |
04 Apr 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 30,400 |
03 Apr 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 72,500 |
02 Apr 2024 | 0.4150 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 149,500 |
01 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 85,000 |
28 Mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 66,000 |
27 Mar 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 106,100 |
26 Mar 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 143,600 |
25 Mar 2024 | 0.3950 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 62,000 |
22 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 172,400 |
21 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 53,800 |
20 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 37,500 |
19 Mar 2024 | 0.4200 | 0.4200 | 0.3850 | 0.4000 | 0.4000 | 52,900 |
18 Mar 2024 | 0.4100 | 0.4450 | 0.4000 | 0.4250 | 0.4250 | 182,000 |
15 Mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 60,000 |
14 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 74,400 |
13 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 133,600 |
12 Mar 2024 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 231,900 |
11 Mar 2024 | 0.4350 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 160,200 |
08 Mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 27,800 |
07 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 71,500 |
06 Mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 36,500 |
05 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 101,900 |
04 Mar 2024 | 0.4950 | 0.4950 | 0.4550 | 0.4600 | 0.4600 | 69,400 |
01 Mar 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 365,000 |
29 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 193,000 |
28 Feb 2024 | 0.4600 | 0.4750 | 0.4550 | 0.4650 | 0.4650 | 123,400 |
27 Feb 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 71,700 |
26 Feb 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 78,600 |
23 Feb 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4650 | 0.4650 | 36,000 |
22 Feb 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4800 | 0.4800 | 73,000 |
21 Feb 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 40,300 |
20 Feb 2024 | 0.4800 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 20,800 |
16 Feb 2024 | 0.4800 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 206,500 |
15 Feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 54,800 |
14 Feb 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 34,200 |
13 Feb 2024 | 0.4650 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 113,300 |
12 Feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 176,700 |
09 Feb 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 75,000 |
08 Feb 2024 | 0.4350 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 42,000 |
07 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 55,800 |
06 Feb 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 84,300 |
05 Feb 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 36,200 |
02 Feb 2024 | 0.4550 | 0.4650 | 0.4300 | 0.4500 | 0.4500 | 179,500 |
01 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 146,900 |
31 Jan 2024 | 0.4500 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 132,100 |
30 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 15,500 |
29 Jan 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 69,000 |
26 Jan 2024 | 0.4350 | 0.4600 | 0.4150 | 0.4600 | 0.4600 | 88,600 |
25 Jan 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 71,700 |
24 Jan 2024 | 0.4600 | 0.4650 | 0.4100 | 0.4300 | 0.4300 | 320,100 |
23 Jan 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 135,400 |
22 Jan 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 87,000 |
19 Jan 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 52,600 |
18 Jan 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 66,200 |
17 Jan 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 16,000 |
16 Jan 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 1,051,100 |
15 Jan 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 50,300 |
12 Jan 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 51,000 |
11 Jan 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 17,800 |
10 Jan 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 77,900 |
09 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 67,700 |
08 Jan 2024 | 0.4800 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 69,700 |
05 Jan 2024 | 0.5000 | 0.5000 | 0.4650 | 0.4750 | 0.4750 | 168,100 |
04 Jan 2024 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 130,100 |
03 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 197,600 |
02 Jan 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 313,600 |
29 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,600 |
28 Dec 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 6,000 |
27 Dec 2023 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 170,300 |
22 Dec 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 186,200 |
21 Dec 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 152,200 |
20 Dec 2023 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 120,200 |
19 Dec 2023 | 0.4850 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 113,300 |
18 Dec 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 285,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |