Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 78,300 |
25 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 77,800 |
24 Apr 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 7,600 |
23 Apr 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 52,500 |
22 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 52,600 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 55,200 |
18 Apr 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 69,100 |
17 Apr 2024 | 0.5250 | 0.5450 | 0.5200 | 0.5300 | 0.5300 | 294,500 |
16 Apr 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5250 | 0.5250 | 130,400 |
15 Apr 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 52,100 |
12 Apr 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 127,900 |
11 Apr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 13,600 |
09 Apr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 18,600 |
08 Apr 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 1,400 |
05 Apr 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 3,800 |
04 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 11,900 |
03 Apr 2024 | 0.5000 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 107,400 |
02 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 80,400 |
01 Apr 2024 | 0.5150 | 0.5150 | 0.4950 | 0.5050 | 0.5050 | 41,000 |
28 Mar 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 23,200 |
27 Mar 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 121,200 |
26 Mar 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 36,100 |
25 Mar 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 25,600 |
22 Mar 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 600 |
21 Mar 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 13,200 |
20 Mar 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 10,700 |
19 Mar 2024 | 0.5100 | 0.5250 | 0.5000 | 0.5250 | 0.5250 | 21,000 |
18 Mar 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 53,100 |
15 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 15,100 |
14 Mar 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 28,200 |
13 Mar 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 12,100 |
12 Mar 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 24,800 |
11 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
08 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 241,500 |
07 Mar 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 0.5200 | 129,300 |
06 Mar 2024 | 0.4850 | 0.5400 | 0.4850 | 0.5300 | 0.5300 | 666,200 |
05 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 90,400 |
04 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 27,300 |
01 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,000 |
29 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 12,400 |
28 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 351,400 |
27 Feb 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 137,500 |
26 Feb 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 21,000 |
23 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 25,000 |
22 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 316,100 |
21 Feb 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 35,300 |
20 Feb 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 125,700 |
19 Feb 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 45,100 |
16 Feb 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 78,400 |
15 Feb 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 8,200 |
14 Feb 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 28,800 |
13 Feb 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 14,000 |
09 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
08 Feb 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 2,300 |
07 Feb 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 53,500 |
06 Feb 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 79,800 |
05 Feb 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4800 | 0.4800 | 430,900 |
02 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
01 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 101,100 |
31 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 14,900 |
30 Jan 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 350,000 |
29 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 79,200 |
26 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 12,000 |
25 Jan 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 499,600 |
24 Jan 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 25,900 |
23 Jan 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 14,400 |
22 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 42,700 |
19 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5,400 |
18 Jan 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 24,400 |
17 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 19,200 |
16 Jan 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 20,200 |
15 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 15,500 |
12 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 101,100 |
11 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 2,100 |
10 Jan 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 31,500 |
09 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 113,400 |
08 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 161,600 |
05 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 107,200 |
04 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 56,200 |
03 Jan 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 26,300 |
02 Jan 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 89,400 |
29 Dec 2023 | 0.5450 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 147,100 |
28 Dec 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 123,800 |
27 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 76,800 |
26 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 60,000 |
22 Dec 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 39,700 |
21 Dec 2023 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 132,000 |
20 Dec 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 285,500 |
19 Dec 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 110,000 |
18 Dec 2023 | 0.5450 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 433,900 |
15 Dec 2023 | 0.5400 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 257,600 |
14 Dec 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 563,100 |
13 Dec 2023 | 0.5300 | 0.5550 | 0.5300 | 0.5500 | 0.5500 | 602,600 |
12 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 26,000 |
11 Dec 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 47,500 |
08 Dec 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 180,200 |
07 Dec 2023 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 303,700 |
06 Dec 2023 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 87,600 |
05 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 200 |
04 Dec 2023 | 0.5050 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 105,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |