Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.7069 | 0.7299 | 0.6590 | 0.7050 | 0.7050 | 479,488 |
17 May 2024 | 0.6240 | 0.6735 | 0.6084 | 0.6625 | 0.6625 | 471,616 |
16 May 2024 | 0.6400 | 0.6469 | 0.6075 | 0.6141 | 0.6141 | 306,141 |
15 May 2024 | 0.6302 | 0.6558 | 0.6220 | 0.6389 | 0.6389 | 263,597 |
14 May 2024 | 0.6080 | 0.6400 | 0.6080 | 0.6397 | 0.6397 | 214,625 |
13 May 2024 | 0.6029 | 0.6188 | 0.6029 | 0.6084 | 0.6084 | 66,996 |
10 May 2024 | 0.6337 | 0.6340 | 0.6041 | 0.6100 | 0.6100 | 84,988 |
09 May 2024 | 0.6242 | 0.6445 | 0.6142 | 0.6340 | 0.6340 | 196,979 |
08 May 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 174,034 |
07 May 2024 | 0.6490 | 0.6700 | 0.6378 | 0.6599 | 0.6599 | 133,108 |
06 May 2024 | 0.6003 | 0.6473 | 0.5883 | 0.6396 | 0.6396 | 297,272 |
03 May 2024 | 0.6000 | 0.6000 | 0.5777 | 0.5781 | 0.5781 | 189,492 |
02 May 2024 | 0.5995 | 0.6062 | 0.5872 | 0.5926 | 0.5926 | 62,034 |
01 May 2024 | 0.5999 | 0.6099 | 0.5800 | 0.5800 | 0.5800 | 119,937 |
30 Apr 2024 | 0.6120 | 0.6129 | 0.5871 | 0.5996 | 0.5996 | 245,810 |
29 Apr 2024 | 0.6243 | 0.6502 | 0.6010 | 0.6166 | 0.6166 | 166,760 |
26 Apr 2024 | 0.6080 | 0.6397 | 0.6080 | 0.6157 | 0.6157 | 148,122 |
25 Apr 2024 | 0.6232 | 0.6677 | 0.6200 | 0.6214 | 0.6214 | 265,614 |
24 Apr 2024 | 0.6149 | 0.6613 | 0.6055 | 0.6406 | 0.6406 | 405,525 |
23 Apr 2024 | 0.5753 | 0.6130 | 0.5700 | 0.6100 | 0.6100 | 744,221 |
22 Apr 2024 | 0.5700 | 0.6250 | 0.5690 | 0.5815 | 0.5815 | 251,257 |
19 Apr 2024 | 0.6240 | 0.6240 | 0.5720 | 0.5859 | 0.5859 | 172,730 |
18 Apr 2024 | 0.5793 | 0.5991 | 0.5573 | 0.5890 | 0.5890 | 378,717 |
17 Apr 2024 | 0.5820 | 0.5820 | 0.5399 | 0.5517 | 0.5517 | 379,041 |
16 Apr 2024 | 0.5799 | 0.5850 | 0.5501 | 0.5595 | 0.5595 | 624,415 |
15 Apr 2024 | 0.5813 | 0.6100 | 0.5560 | 0.5740 | 0.5740 | 417,394 |
12 Apr 2024 | 0.6103 | 0.6209 | 0.5900 | 0.5900 | 0.5900 | 415,867 |
11 Apr 2024 | 0.6062 | 0.6300 | 0.5902 | 0.5902 | 0.5902 | 397,302 |
10 Apr 2024 | 0.6332 | 0.6510 | 0.5995 | 0.6078 | 0.6078 | 985,179 |
09 Apr 2024 | 0.6200 | 0.6525 | 0.6111 | 0.6175 | 0.6175 | 696,360 |
08 Apr 2024 | 0.6216 | 0.6480 | 0.5900 | 0.6090 | 0.6090 | 545,610 |
05 Apr 2024 | 0.6050 | 0.6300 | 0.5869 | 0.6150 | 0.6150 | 483,635 |
04 Apr 2024 | 0.6200 | 0.6406 | 0.5965 | 0.6100 | 0.6100 | 554,076 |
03 Apr 2024 | 0.6350 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | 397,897 |
02 Apr 2024 | 0.6369 | 0.6485 | 0.6150 | 0.6175 | 0.6175 | 366,489 |
01 Apr 2024 | 0.6870 | 0.6991 | 0.6350 | 0.6482 | 0.6482 | 400,805 |
28 Mar 2024 | 0.6744 | 0.6806 | 0.6564 | 0.6635 | 0.6635 | 221,913 |
27 Mar 2024 | 0.7080 | 0.7087 | 0.6600 | 0.6800 | 0.6800 | 650,936 |
26 Mar 2024 | 0.6576 | 0.7227 | 0.6576 | 0.6736 | 0.6736 | 406,848 |
25 Mar 2024 | 0.6813 | 0.6972 | 0.6259 | 0.6971 | 0.6971 | 533,256 |
22 Mar 2024 | 0.6832 | 0.6850 | 0.6620 | 0.6750 | 0.6750 | 193,805 |
21 Mar 2024 | 0.7209 | 0.7209 | 0.6730 | 0.6923 | 0.6923 | 170,037 |
20 Mar 2024 | 0.7384 | 0.7384 | 0.6820 | 0.6971 | 0.6971 | 312,757 |
19 Mar 2024 | 0.7230 | 0.7573 | 0.7040 | 0.7400 | 0.7400 | 376,489 |
18 Mar 2024 | 0.6708 | 0.7362 | 0.6534 | 0.7230 | 0.7230 | 516,115 |
15 Mar 2024 | 0.6580 | 0.6868 | 0.6413 | 0.6800 | 0.6800 | 384,610 |
14 Mar 2024 | 0.6870 | 0.6870 | 0.6400 | 0.6670 | 0.6670 | 431,171 |
13 Mar 2024 | 0.5950 | 0.6868 | 0.5917 | 0.6868 | 0.6868 | 947,066 |
12 Mar 2024 | 0.5975 | 0.5975 | 0.5800 | 0.5950 | 0.5950 | 123,823 |
11 Mar 2024 | 0.6198 | 0.6198 | 0.5800 | 0.5874 | 0.5874 | 554,468 |
08 Mar 2024 | 0.5927 | 0.6030 | 0.5603 | 0.5930 | 0.5930 | 339,198 |
07 Mar 2024 | 0.5895 | 0.6048 | 0.5788 | 0.5928 | 0.5928 | 239,342 |
06 Mar 2024 | 0.5800 | 0.5850 | 0.5770 | 0.5850 | 0.5850 | 291,522 |
05 Mar 2024 | 0.5938 | 0.5938 | 0.5748 | 0.5885 | 0.5885 | 129,356 |
04 Mar 2024 | 0.6131 | 0.6131 | 0.5817 | 0.5899 | 0.5899 | 355,529 |
01 Mar 2024 | 0.6220 | 0.6220 | 0.6011 | 0.6130 | 0.6130 | 209,915 |
29 Feb 2024 | 0.5683 | 0.6202 | 0.5605 | 0.6170 | 0.6170 | 517,466 |
28 Feb 2024 | 0.5200 | 0.5600 | 0.5150 | 0.5590 | 0.5590 | 535,085 |
27 Feb 2024 | 0.5352 | 0.5639 | 0.5173 | 0.5173 | 0.5173 | 250,795 |
26 Feb 2024 | 0.5605 | 0.5700 | 0.5400 | 0.5584 | 0.5584 | 502,257 |
23 Feb 2024 | 0.5877 | 0.5877 | 0.5658 | 0.5678 | 0.5678 | 42,531 |
22 Feb 2024 | 0.5883 | 0.5951 | 0.5700 | 0.5700 | 0.5700 | 371,283 |
21 Feb 2024 | 0.6270 | 0.6270 | 0.5755 | 0.5800 | 0.5800 | 121,740 |
20 Feb 2024 | 0.6218 | 0.6218 | 0.5832 | 0.6107 | 0.6107 | 269,324 |
16 Feb 2024 | 0.6100 | 0.6200 | 0.5888 | 0.6200 | 0.6200 | 551,268 |
15 Feb 2024 | 0.5880 | 0.6279 | 0.5752 | 0.6100 | 0.6100 | 548,013 |
14 Feb 2024 | 0.6167 | 0.6244 | 0.5920 | 0.5920 | 0.5920 | 194,663 |
13 Feb 2024 | 0.6400 | 0.6540 | 0.6023 | 0.6100 | 0.6100 | 570,077 |
12 Feb 2024 | 0.6393 | 0.7193 | 0.6393 | 0.6630 | 0.6630 | 432,957 |
09 Feb 2024 | 0.6700 | 0.6800 | 0.6224 | 0.6800 | 0.6800 | 949,641 |
08 Feb 2024 | 0.6290 | 0.6727 | 0.6290 | 0.6650 | 0.6650 | 294,006 |
07 Feb 2024 | 0.7150 | 0.7150 | 0.6348 | 0.6770 | 0.6770 | 322,193 |
06 Feb 2024 | 0.6330 | 0.7180 | 0.6179 | 0.6950 | 0.6950 | 783,337 |
05 Feb 2024 | 0.6800 | 0.6875 | 0.6220 | 0.6459 | 0.6459 | 155,507 |
02 Feb 2024 | 0.7099 | 0.7295 | 0.6785 | 0.6785 | 0.6785 | 226,295 |
01 Feb 2024 | 0.7397 | 0.7450 | 0.7100 | 0.7400 | 0.7400 | 211,871 |
31 Jan 2024 | 0.7500 | 0.7797 | 0.6731 | 0.7429 | 0.7429 | 671,471 |
30 Jan 2024 | 0.6412 | 0.7592 | 0.6340 | 0.7450 | 0.7450 | 1,599,393 |
29 Jan 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6436 | 0.6436 | 265,929 |
26 Jan 2024 | 0.6380 | 0.6549 | 0.6250 | 0.6500 | 0.6500 | 269,710 |
25 Jan 2024 | 0.5701 | 0.6509 | 0.5608 | 0.6432 | 0.6432 | 1,016,595 |
24 Jan 2024 | 0.5735 | 0.5821 | 0.5495 | 0.5821 | 0.5821 | 980,703 |
23 Jan 2024 | 0.5980 | 0.5980 | 0.5355 | 0.5797 | 0.5797 | 808,937 |
22 Jan 2024 | 0.5540 | 0.5763 | 0.4800 | 0.5763 | 0.5763 | 2,455,141 |
19 Jan 2024 | 0.5500 | 0.5763 | 0.5270 | 0.5744 | 0.5744 | 307,744 |
18 Jan 2024 | 0.5586 | 0.5600 | 0.5317 | 0.5410 | 0.5410 | 174,932 |
17 Jan 2024 | 0.5900 | 0.5990 | 0.5510 | 0.5578 | 0.5578 | 425,748 |
16 Jan 2024 | 0.5801 | 0.6346 | 0.5801 | 0.5900 | 0.5900 | 545,953 |
12 Jan 2024 | 0.5595 | 0.5756 | 0.5316 | 0.5521 | 0.5521 | 652,042 |
11 Jan 2024 | 0.5564 | 0.5734 | 0.5351 | 0.5410 | 0.5410 | 1,124,992 |
10 Jan 2024 | 0.5790 | 0.5900 | 0.5521 | 0.5753 | 0.5753 | 483,159 |
09 Jan 2024 | 0.6002 | 0.6104 | 0.5599 | 0.5600 | 0.5600 | 420,388 |
08 Jan 2024 | 0.6540 | 0.6621 | 0.5977 | 0.6153 | 0.6153 | 1,173,623 |
05 Jan 2024 | 0.6032 | 0.6561 | 0.6025 | 0.6262 | 0.6262 | 514,592 |
04 Jan 2024 | 0.6200 | 0.6400 | 0.5700 | 0.6268 | 0.6268 | 1,477,061 |
03 Jan 2024 | 0.6009 | 0.6399 | 0.5382 | 0.6231 | 0.6231 | 2,860,778 |
02 Jan 2024 | 0.7900 | 0.7900 | 0.5300 | 0.6100 | 0.6100 | 6,552,771 |
29 Dec 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0150 | 1.0150 | 352,784 |
28 Dec 2023 | 1.1100 | 1.1250 | 1.0265 | 1.0455 | 1.0455 | 343,261 |
27 Dec 2023 | 1.1049 | 1.1500 | 1.0758 | 1.1077 | 1.1077 | 224,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |