Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3846 | 0.3995 | 0.3800 | 0.3995 | 0.3995 | 14,471 |
02 May 2024 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 26,200 |
01 May 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 5,500 |
30 Apr 2024 | 0.3900 | 0.4100 | 0.3600 | 0.3600 | 0.3600 | 27,200 |
29 Apr 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 5,800 |
26 Apr 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 18,600 |
25 Apr 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 31,800 |
24 Apr 2024 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 6,800 |
23 Apr 2024 | 0.3700 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 16,500 |
22 Apr 2024 | 0.3100 | 0.3800 | 0.3100 | 0.3800 | 0.3800 | 11,700 |
19 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 8,300 |
18 Apr 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 4,700 |
17 Apr 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3800 | 0.3800 | 17,000 |
16 Apr 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 5,900 |
15 Apr 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 19,200 |
12 Apr 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 9,900 |
11 Apr 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 15,400 |
10 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 8,500 |
09 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 16,300 |
08 Apr 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 17,500 |
05 Apr 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 40,300 |
04 Apr 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 0.3700 | 15,600 |
03 Apr 2024 | 0.3900 | 0.3900 | 0.3100 | 0.3700 | 0.3700 | 14,700 |
02 Apr 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 50,300 |
01 Apr 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3800 | 0.3800 | 24,300 |
28 Mar 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 15,100 |
27 Mar 2024 | 0.3700 | 0.3900 | 0.3000 | 0.3400 | 0.3400 | 97,000 |
26 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 99,400 |
25 Mar 2024 | 0.3700 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 76,200 |
22 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 36,200 |
21 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 12,000 |
20 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 73,000 |
19 Mar 2024 | 0.3400 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 76,900 |
18 Mar 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 38,700 |
15 Mar 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 43,100 |
14 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 12,700 |
13 Mar 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 11,000 |
12 Mar 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 6,300 |
11 Mar 2024 | 0.2800 | 0.3500 | 0.2800 | 0.3400 | 0.3400 | 7,100 |
08 Mar 2024 | 0.3100 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 79,800 |
07 Mar 2024 | 0.3100 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 28,700 |
06 Mar 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 26,700 |
05 Mar 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 15,900 |
04 Mar 2024 | 0.3400 | 0.3400 | 0.2800 | 0.3200 | 0.3200 | 29,000 |
01 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 33,200 |
29 Feb 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 65,800 |
28 Feb 2024 | 0.2800 | 0.3400 | 0.2800 | 0.3300 | 0.3300 | 32,500 |
27 Feb 2024 | 0.3200 | 0.3600 | 0.3000 | 0.3400 | 0.3400 | 46,700 |
26 Feb 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 17,400 |
23 Feb 2024 | 0.3300 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 136,000 |
22 Feb 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 203,600 |
21 Feb 2024 | 0.3700 | 0.4000 | 0.3200 | 0.3300 | 0.3300 | 295,000 |
20 Feb 2024 | 0.3000 | 0.3800 | 0.3000 | 0.3800 | 0.3800 | 135,000 |
16 Feb 2024 | 0.3700 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 19,100 |
15 Feb 2024 | 0.3800 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 72,300 |
14 Feb 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 12,800 |
13 Feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 15,300 |
12 Feb 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 183,400 |
09 Feb 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3600 | 0.3600 | 19,500 |
08 Feb 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 16,700 |
07 Feb 2024 | 0.3800 | 0.4100 | 0.3200 | 0.3900 | 0.3900 | 91,000 |
06 Feb 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 28,200 |
05 Feb 2024 | 0.4400 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 23,500 |
02 Feb 2024 | 0.3600 | 0.4300 | 0.3600 | 0.3700 | 0.3700 | 140,400 |
01 Feb 2024 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 31,800 |
31 Jan 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 32,700 |
30 Jan 2024 | 0.3600 | 0.4100 | 0.3600 | 0.3600 | 0.3600 | 106,400 |
29 Jan 2024 | 0.3000 | 0.4100 | 0.3000 | 0.3800 | 0.3800 | 94,900 |
26 Jan 2024 | 0.3000 | 0.3600 | 0.2800 | 0.3300 | 0.3300 | 106,400 |
25 Jan 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 98,200 |
24 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 123,400 |
23 Jan 2024 | 0.2600 | 0.3200 | 0.2600 | 0.2800 | 0.2800 | 251,100 |
22 Jan 2024 | 0.3400 | 0.3400 | 0.2700 | 0.2700 | 0.2700 | 1,417,600 |
19 Jan 2024 | 0.2700 | 0.3800 | 0.2400 | 0.3400 | 0.3400 | 563,200 |
18 Jan 2024 | 0.2800 | 0.3200 | 0.2600 | 0.2600 | 0.2600 | 1,041,000 |
17 Jan 2024 | 0.3000 | 0.3400 | 0.2900 | 0.3000 | 0.3000 | 942,900 |
16 Jan 2024 | 0.3500 | 0.4400 | 0.3200 | 0.3300 | 0.3300 | 3,626,600 |
12 Jan 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 96,800 |
11 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 137,800 |
10 Jan 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 38,500 |
09 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 58,600 |
08 Jan 2024 | 0.3200 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 191,300 |
05 Jan 2024 | 0.3500 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 260,500 |
04 Jan 2024 | 0.3400 | 0.3700 | 0.3000 | 0.3400 | 0.3400 | 457,100 |
03 Jan 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 337,900 |
02 Jan 2024 | 0.3900 | 0.4100 | 0.3300 | 0.3600 | 0.3600 | 1,071,400 |
29 Dec 2023 | 0.5400 | 0.5500 | 0.3700 | 0.3900 | 0.3900 | 1,015,800 |
28 Dec 2023 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 101,700 |
27 Dec 2023 | 0.5400 | 0.6500 | 0.5100 | 0.5400 | 0.5400 | 726,200 |
26 Dec 2023 | 0.5200 | 0.5900 | 0.5200 | 0.5400 | 0.5400 | 356,900 |
22 Dec 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 84,500 |
21 Dec 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 61,300 |
20 Dec 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 103,500 |
19 Dec 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 46,100 |
18 Dec 2023 | 0.5500 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 95,400 |
15 Dec 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 24,200 |
14 Dec 2023 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 94,200 |
13 Dec 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 76,900 |
12 Dec 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 36,400 |
11 Dec 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 18,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |