Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.3060 | 0.3090 | 0.2690 | 0.2690 | 0.2690 | 203,900 |
30 Apr 2024 | 0.2950 | 0.3200 | 0.2800 | 0.2910 | 0.2910 | 214,700 |
29 Apr 2024 | 0.2690 | 0.3060 | 0.2680 | 0.2990 | 0.2990 | 312,600 |
26 Apr 2024 | 0.2800 | 0.2880 | 0.2630 | 0.2660 | 0.2660 | 186,500 |
25 Apr 2024 | 0.2850 | 0.2950 | 0.2780 | 0.2800 | 0.2800 | 153,300 |
24 Apr 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2780 | 0.2780 | 313,900 |
23 Apr 2024 | 0.3260 | 0.3310 | 0.2950 | 0.2950 | 0.2950 | 477,300 |
22 Apr 2024 | 0.3090 | 0.3600 | 0.2930 | 0.3400 | 0.3400 | 1,854,300 |
19 Apr 2024 | 0.3600 | 0.3600 | 0.2760 | 0.2880 | 0.2880 | 2,811,500 |
18 Apr 2024 | 0.2190 | 0.5700 | 0.2120 | 0.4210 | 0.4210 | 37,436,100 |
17 Apr 2024 | 0.2130 | 0.2300 | 0.2110 | 0.2130 | 0.2130 | 272,600 |
16 Apr 2024 | 0.2130 | 0.2340 | 0.2110 | 0.2120 | 0.2120 | 71,800 |
15 Apr 2024 | 0.2310 | 0.2320 | 0.2100 | 0.2110 | 0.2110 | 100,600 |
12 Apr 2024 | 0.2330 | 0.2600 | 0.2200 | 0.2270 | 0.2270 | 386,500 |
11 Apr 2024 | 0.2020 | 0.2500 | 0.2020 | 0.2270 | 0.2270 | 291,500 |
10 Apr 2024 | 0.2140 | 0.2260 | 0.2120 | 0.2170 | 0.2170 | 115,500 |
09 Apr 2024 | 0.2050 | 0.2190 | 0.2050 | 0.2110 | 0.2110 | 43,900 |
08 Apr 2024 | 0.2180 | 0.2220 | 0.2070 | 0.2100 | 0.2100 | 184,200 |
05 Apr 2024 | 0.2110 | 0.2230 | 0.2000 | 0.2100 | 0.2100 | 141,600 |
04 Apr 2024 | 0.2200 | 0.2290 | 0.2170 | 0.2170 | 0.2170 | 184,600 |
03 Apr 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2210 | 0.2210 | 236,300 |
02 Apr 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2420 | 0.2420 | 133,900 |
01 Apr 2024 | 0.2390 | 0.2480 | 0.2320 | 0.2470 | 0.2470 | 201,300 |
28 Mar 2024 | 0.2500 | 0.2500 | 0.2220 | 0.2320 | 0.2320 | 111,800 |
27 Mar 2024 | 0.2290 | 0.2530 | 0.2150 | 0.2510 | 0.2510 | 455,300 |
26 Mar 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2370 | 0.2370 | 415,200 |
25 Mar 2024 | 0.2240 | 0.2550 | 0.2010 | 0.2510 | 0.2510 | 4,056,900 |
22 Mar 2024 | 0.2800 | 0.2810 | 0.2300 | 0.2380 | 0.2380 | 242,200 |
21 Mar 2024 | 0.3100 | 0.3100 | 0.2700 | 0.2750 | 0.2750 | 246,800 |
20 Mar 2024 | 0.3000 | 0.3290 | 0.2600 | 0.3000 | 0.3000 | 349,800 |
19 Mar 2024 | 0.3300 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 273,000 |
18 Mar 2024 | 0.3600 | 0.3740 | 0.3270 | 0.3300 | 0.3300 | 142,400 |
15 Mar 2024 | 0.3490 | 0.3750 | 0.3400 | 0.3670 | 0.3670 | 35,000 |
14 Mar 2024 | 0.4060 | 0.4690 | 0.3400 | 0.3600 | 0.3600 | 256,600 |
13 Mar 2024 | 0.4000 | 0.4860 | 0.4000 | 0.4600 | 0.4600 | 235,500 |
12 Mar 2024 | 0.4150 | 0.4190 | 0.4070 | 0.4100 | 0.4100 | 39,200 |
11 Mar 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 54,800 |
08 Mar 2024 | 0.4440 | 0.4440 | 0.3990 | 0.4100 | 0.4100 | 98,800 |
07 Mar 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 14,700 |
06 Mar 2024 | 0.4790 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 11,500 |
05 Mar 2024 | 0.4900 | 0.4900 | 0.4470 | 0.4840 | 0.4840 | 33,000 |
04 Mar 2024 | 0.4500 | 0.4680 | 0.4450 | 0.4680 | 0.4680 | 30,500 |
01 Mar 2024 | 0.4590 | 0.4680 | 0.4300 | 0.4590 | 0.4590 | 44,900 |
29 Feb 2024 | 0.4810 | 0.4810 | 0.4500 | 0.4500 | 0.4500 | 18,700 |
28 Feb 2024 | 0.4300 | 0.4460 | 0.4300 | 0.4460 | 0.4460 | 37,600 |
27 Feb 2024 | 0.4410 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 30,500 |
26 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 10,200 |
23 Feb 2024 | 0.4430 | 0.4650 | 0.4310 | 0.4650 | 0.4650 | 108,500 |
22 Feb 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4310 | 0.4310 | 26,500 |
21 Feb 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 3,100 |
20 Feb 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 22,000 |
16 Feb 2024 | 0.4300 | 0.4600 | 0.4270 | 0.4490 | 0.4490 | 9,500 |
15 Feb 2024 | 0.4490 | 0.4490 | 0.4360 | 0.4400 | 0.4400 | 10,200 |
14 Feb 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4490 | 0.4490 | 17,000 |
13 Feb 2024 | 0.4710 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 16,700 |
12 Feb 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4490 | 0.4490 | 11,800 |
09 Feb 2024 | 0.4580 | 0.4590 | 0.4250 | 0.4400 | 0.4400 | 7,300 |
08 Feb 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4570 | 0.4570 | 4,800 |
07 Feb 2024 | 0.4400 | 0.4950 | 0.4400 | 0.4550 | 0.4550 | 7,500 |
06 Feb 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4310 | 0.4310 | 9,600 |
05 Feb 2024 | 0.4730 | 0.4730 | 0.4150 | 0.4250 | 0.4250 | 52,100 |
02 Feb 2024 | 0.4700 | 0.4710 | 0.4550 | 0.4600 | 0.4600 | 18,600 |
01 Feb 2024 | 0.4830 | 0.4950 | 0.4630 | 0.4700 | 0.4700 | 10,400 |
31 Jan 2024 | 0.4780 | 0.4820 | 0.4610 | 0.4820 | 0.4820 | 6,000 |
30 Jan 2024 | 0.4800 | 0.4800 | 0.4510 | 0.4570 | 0.4570 | 19,200 |
29 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 16,500 |
26 Jan 2024 | 0.4700 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 11,200 |
25 Jan 2024 | 0.4810 | 0.4810 | 0.4660 | 0.4700 | 0.4700 | 12,800 |
24 Jan 2024 | 0.5090 | 0.5090 | 0.4800 | 0.4880 | 0.4880 | 12,200 |
23 Jan 2024 | 0.4900 | 0.4900 | 0.4710 | 0.4800 | 0.4800 | 10,200 |
22 Jan 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 9,000 |
19 Jan 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4760 | 0.4760 | 13,000 |
18 Jan 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4950 | 0.4950 | 9,000 |
17 Jan 2024 | 0.5000 | 0.5090 | 0.4850 | 0.5050 | 0.5050 | 50,900 |
16 Jan 2024 | 0.5010 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 59,600 |
12 Jan 2024 | 0.4800 | 0.5050 | 0.4800 | 0.5000 | 0.5000 | 18,300 |
11 Jan 2024 | 0.5100 | 0.5360 | 0.4700 | 0.5080 | 0.5080 | 70,700 |
10 Jan 2024 | 0.6000 | 0.6100 | 0.4000 | 0.5100 | 0.5100 | 356,200 |
09 Jan 2024 | 0.5300 | 0.5720 | 0.5300 | 0.5700 | 0.5700 | 22,500 |
08 Jan 2024 | 0.6000 | 0.6000 | 0.5530 | 0.5540 | 0.5540 | 17,500 |
05 Jan 2024 | 0.5600 | 0.6000 | 0.5340 | 0.6000 | 0.6000 | 39,000 |
04 Jan 2024 | 0.5500 | 0.5650 | 0.5300 | 0.5500 | 0.5500 | 10,200 |
03 Jan 2024 | 0.5510 | 0.5850 | 0.5270 | 0.5500 | 0.5500 | 28,400 |
02 Jan 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 64,900 |
29 Dec 2023 | 0.4940 | 0.5100 | 0.4850 | 0.5010 | 0.5010 | 47,300 |
28 Dec 2023 | 0.4810 | 0.4950 | 0.4720 | 0.4720 | 0.4720 | 23,100 |
27 Dec 2023 | 0.4800 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 13,400 |
26 Dec 2023 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 57,000 |
22 Dec 2023 | 0.4850 | 0.5090 | 0.4850 | 0.5090 | 0.5090 | 23,100 |
21 Dec 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4980 | 0.4980 | 37,600 |
20 Dec 2023 | 0.5000 | 0.5090 | 0.4850 | 0.5000 | 0.5000 | 32,800 |
19 Dec 2023 | 0.4980 | 0.5200 | 0.4870 | 0.4890 | 0.4890 | 119,200 |
18 Dec 2023 | 0.5350 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 61,700 |
15 Dec 2023 | 0.6010 | 0.6010 | 0.5000 | 0.5200 | 0.5200 | 45,500 |
14 Dec 2023 | 0.5000 | 0.5750 | 0.5000 | 0.5010 | 0.5010 | 66,700 |
13 Dec 2023 | 0.5000 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 76,300 |
12 Dec 2023 | 0.5300 | 0.5450 | 0.5100 | 0.5210 | 0.5210 | 40,000 |
11 Dec 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 17,800 |
08 Dec 2023 | 0.5340 | 0.5470 | 0.5100 | 0.5140 | 0.5140 | 58,100 |
07 Dec 2023 | 0.5760 | 0.5800 | 0.5270 | 0.5500 | 0.5500 | 208,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |