Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 30,100 |
02 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 8,000 |
30 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
29 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
26 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
25 Apr 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 8,000 |
24 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 37,300 |
23 Apr 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 1,600 |
22 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
19 Apr 2024 | 0.5500 | 0.5750 | 0.5500 | 0.5750 | 0.5750 | 45,400 |
18 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
17 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
16 Apr 2024 | 0.5700 | 0.5950 | 0.5200 | 0.5700 | 0.5700 | 178,600 |
15 Apr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 16,100 |
12 Apr 2024 | 0.5750 | 0.5950 | 0.5600 | 0.5950 | 0.5950 | 167,500 |
11 Apr 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 12,000 |
09 Apr 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5850 | 0.5850 | 16,200 |
08 Apr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 125,000 |
05 Apr 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5500 | 0.5500 | 41,900 |
04 Apr 2024 | 0.5350 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 10,000 |
03 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
02 Apr 2024 | 0.5250 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 8,400 |
01 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 900 |
28 Mar 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 13,000 |
27 Mar 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 27,000 |
26 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 18,100 |
25 Mar 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 40,000 |
22 Mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 10,500 |
21 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 46,000 |
20 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 16,900 |
19 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 126,100 |
18 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 32,100 |
15 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 32,500 |
14 Mar 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 20,000 |
13 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 10,000 |
12 Mar 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 11,100 |
11 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 8,100 |
08 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 175,800 |
07 Mar 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 153,300 |
06 Mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 20,200 |
05 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 61,300 |
04 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 10,000 |
01 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 100 |
29 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
28 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 206,100 |
27 Feb 2024 | 0.5300 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 111,800 |
26 Feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 25,600 |
23 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
22 Feb 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 15,000 |
21 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 23,200 |
20 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
19 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
16 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,000 |
15 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
14 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
13 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
09 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
08 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
07 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 4,000 |
06 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 26,400 |
05 Feb 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 57,000 |
02 Feb 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 21,000 |
01 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 12,000 |
31 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 13,000 |
30 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 42,400 |
29 Jan 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 39,000 |
26 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
25 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
24 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
23 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 8,900 |
22 Jan 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 14,200 |
19 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
18 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
17 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 4,600 |
16 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 1,000 |
15 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 1,100 |
12 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
11 Jan 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 24,000 |
10 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
09 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 14,600 |
08 Jan 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 4,000 |
05 Jan 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 21,200 |
04 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 50,400 |
03 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
02 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
29 Dec 2023 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 66,700 |
28 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 52,000 |
27 Dec 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 170,600 |
26 Dec 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 81,100 |
22 Dec 2023 | 0.5050 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 1,300 |
21 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
20 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
19 Dec 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 40,000 |
18 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 14,000 |
15 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 800 |
14 Dec 2023 | 0.5050 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 25,200 |
13 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
12 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
11 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
08 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 20,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |