Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4464 | 0.4464 | 0.4353 | 0.4450 | 0.4450 | 18,500 |
01 May 2024 | 0.4460 | 0.4530 | 0.4460 | 0.4460 | 0.4460 | 24,500 |
30 Apr 2024 | 0.4520 | 0.4520 | 0.4510 | 0.4510 | 0.4510 | 2,600 |
29 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
26 Apr 2024 | 0.4550 | 0.4660 | 0.4550 | 0.4660 | 0.4660 | 3,300 |
25 Apr 2024 | 0.4500 | 0.4510 | 0.4440 | 0.4510 | 0.4510 | 48,400 |
24 Apr 2024 | 0.4550 | 0.4550 | 0.4390 | 0.4550 | 0.4550 | 7,500 |
23 Apr 2024 | 0.4560 | 0.4560 | 0.4550 | 0.4550 | 0.4550 | 1,500 |
22 Apr 2024 | 0.4780 | 0.4780 | 0.4360 | 0.4490 | 0.4490 | 13,000 |
19 Apr 2024 | 0.4860 | 0.4860 | 0.4710 | 0.4710 | 0.4710 | 90,600 |
18 Apr 2024 | 0.4970 | 0.4970 | 0.4890 | 0.4890 | 0.4890 | 22,300 |
17 Apr 2024 | 0.4980 | 0.5090 | 0.4840 | 0.4990 | 0.4990 | 12,500 |
16 Apr 2024 | 0.5030 | 0.5030 | 0.4950 | 0.5020 | 0.5020 | 8,700 |
15 Apr 2024 | 0.4960 | 0.4960 | 0.4890 | 0.4890 | 0.4890 | 3,900 |
12 Apr 2024 | 0.5100 | 0.5220 | 0.4970 | 0.5000 | 0.5000 | 51,400 |
11 Apr 2024 | 0.5060 | 0.5130 | 0.5000 | 0.5060 | 0.5060 | 26,600 |
10 Apr 2024 | 0.5200 | 0.5200 | 0.5060 | 0.5060 | 0.5060 | 12,700 |
09 Apr 2024 | 0.5270 | 0.5310 | 0.5200 | 0.5260 | 0.5260 | 28,800 |
08 Apr 2024 | 0.5300 | 0.5300 | 0.5210 | 0.5250 | 0.5250 | 71,600 |
05 Apr 2024 | 0.4940 | 0.5000 | 0.4930 | 0.5000 | 0.5000 | 30,200 |
04 Apr 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 7,500 |
03 Apr 2024 | 0.4880 | 0.5000 | 0.4790 | 0.4910 | 0.4910 | 9,900 |
02 Apr 2024 | 0.4990 | 0.5120 | 0.4800 | 0.5040 | 0.5040 | 46,900 |
01 Apr 2024 | 0.5100 | 0.5180 | 0.4900 | 0.4900 | 0.4900 | 2,200 |
28 Mar 2024 | 0.5500 | 0.5500 | 0.5140 | 0.5350 | 0.5350 | 61,100 |
27 Mar 2024 | 0.5600 | 0.5600 | 0.5530 | 0.5530 | 0.5530 | 7,400 |
26 Mar 2024 | 0.5600 | 0.5670 | 0.5600 | 0.5670 | 0.5670 | 5,000 |
25 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 1,500 |
22 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
21 Mar 2024 | 0.5700 | 0.5860 | 0.5670 | 0.5850 | 0.5850 | 4,600 |
20 Mar 2024 | 0.5450 | 0.5610 | 0.5370 | 0.5610 | 0.5610 | 8,100 |
19 Mar 2024 | 0.5540 | 0.5540 | 0.5490 | 0.5490 | 0.5490 | 1,200 |
18 Mar 2024 | 0.5900 | 0.5900 | 0.5720 | 0.5720 | 0.5720 | 15,000 |
15 Mar 2024 | 0.5880 | 0.5990 | 0.5880 | 0.5920 | 0.5920 | 8,800 |
14 Mar 2024 | 0.6080 | 0.6120 | 0.5850 | 0.5850 | 0.5850 | 13,900 |
13 Mar 2024 | 0.5690 | 0.6200 | 0.5690 | 0.6120 | 0.6120 | 15,700 |
12 Mar 2024 | 0.5800 | 0.5850 | 0.5590 | 0.5700 | 0.5700 | 20,000 |
11 Mar 2024 | 0.5450 | 0.5860 | 0.5450 | 0.5860 | 0.5860 | 55,600 |
08 Mar 2024 | 0.5200 | 0.5440 | 0.5200 | 0.5400 | 0.5400 | 9,900 |
07 Mar 2024 | 0.5080 | 0.5080 | 0.5050 | 0.5050 | 0.5050 | 1,800 |
06 Mar 2024 | 0.5020 | 0.5070 | 0.4960 | 0.4960 | 0.4960 | 3,900 |
05 Mar 2024 | 0.5260 | 0.5400 | 0.4930 | 0.4930 | 0.4930 | 9,700 |
04 Mar 2024 | 0.4860 | 0.4940 | 0.4840 | 0.4940 | 0.4940 | 6,100 |
01 Mar 2024 | 0.4520 | 0.4800 | 0.4520 | 0.4800 | 0.4800 | 13,600 |
29 Feb 2024 | 0.4500 | 0.4600 | 0.4420 | 0.4580 | 0.4580 | 12,900 |
28 Feb 2024 | 0.4470 | 0.4590 | 0.4470 | 0.4480 | 0.4480 | 4,300 |
27 Feb 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
26 Feb 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 1,000 |
23 Feb 2024 | 0.4740 | 0.4740 | 0.4670 | 0.4690 | 0.4690 | 2,300 |
22 Feb 2024 | 0.4730 | 0.4740 | 0.4600 | 0.4670 | 0.4670 | 19,100 |
21 Feb 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 100 |
20 Feb 2024 | 0.4930 | 0.4930 | 0.4730 | 0.4730 | 0.4730 | 2,100 |
16 Feb 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 1,400 |
15 Feb 2024 | 0.5220 | 0.5220 | 0.4960 | 0.4960 | 0.4960 | 2,400 |
14 Feb 2024 | 0.5050 | 0.5050 | 0.4960 | 0.4970 | 0.4970 | 4,900 |
13 Feb 2024 | 0.5130 | 0.5130 | 0.5010 | 0.5010 | 0.5010 | 8,900 |
12 Feb 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | - |
09 Feb 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 2,200 |
08 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 900 |
07 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5,000 |
06 Feb 2024 | 0.5300 | 0.5320 | 0.5300 | 0.5300 | 0.5300 | 5,300 |
05 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 200 |
02 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
01 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
31 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
30 Jan 2024 | 0.5270 | 0.5470 | 0.5270 | 0.5470 | 0.5470 | 7,600 |
29 Jan 2024 | 0.5190 | 0.5200 | 0.5190 | 0.5200 | 0.5200 | 2,800 |
26 Jan 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 1,000 |
25 Jan 2024 | 0.4800 | 0.5480 | 0.4760 | 0.5480 | 0.5480 | 48,600 |
24 Jan 2024 | 0.4870 | 0.4950 | 0.4770 | 0.4770 | 0.4770 | 62,900 |
23 Jan 2024 | 0.5160 | 0.5160 | 0.5000 | 0.5050 | 0.5050 | 98,700 |
22 Jan 2024 | 0.4900 | 0.4900 | 0.4830 | 0.4830 | 0.4830 | 47,800 |
19 Jan 2024 | 0.4950 | 0.5010 | 0.4910 | 0.4910 | 0.4910 | 5,800 |
18 Jan 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 400 |
17 Jan 2024 | 0.4990 | 0.4990 | 0.4800 | 0.4810 | 0.4810 | 32,700 |
16 Jan 2024 | 0.5300 | 0.5300 | 0.5040 | 0.5040 | 0.5040 | 6,900 |
12 Jan 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 300 |
11 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 600 |
10 Jan 2024 | 0.5450 | 0.5460 | 0.5380 | 0.5460 | 0.5460 | 3,700 |
09 Jan 2024 | 0.5520 | 0.5560 | 0.5390 | 0.5390 | 0.5390 | 28,000 |
08 Jan 2024 | 0.5250 | 0.5570 | 0.5250 | 0.5360 | 0.5360 | 2,700 |
05 Jan 2024 | 0.5640 | 0.5640 | 0.5560 | 0.5560 | 0.5560 | 700 |
04 Jan 2024 | 0.5600 | 0.5600 | 0.5580 | 0.5580 | 0.5580 | 1,000 |
03 Jan 2024 | 0.5500 | 0.5500 | 0.5430 | 0.5430 | 0.5430 | 4,500 |
02 Jan 2024 | 0.5890 | 0.5890 | 0.5600 | 0.5600 | 0.5600 | 25,100 |
29 Dec 2023 | 0.5780 | 0.5780 | 0.5630 | 0.5660 | 0.5660 | 25,000 |
28 Dec 2023 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 10,000 |
27 Dec 2023 | 0.5500 | 0.5560 | 0.5280 | 0.5560 | 0.5560 | 45,600 |
26 Dec 2023 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
22 Dec 2023 | 0.5500 | 0.5530 | 0.5290 | 0.5530 | 0.5530 | 8,400 |
21 Dec 2023 | 0.5300 | 0.5370 | 0.5110 | 0.5370 | 0.5370 | 6,000 |
20 Dec 2023 | 0.5340 | 0.5590 | 0.5320 | 0.5320 | 0.5320 | 8,500 |
19 Dec 2023 | 0.5410 | 0.5510 | 0.5300 | 0.5300 | 0.5300 | 5,900 |
18 Dec 2023 | 0.5590 | 0.5640 | 0.5340 | 0.5340 | 0.5340 | 41,200 |
15 Dec 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 15,500 |
14 Dec 2023 | 0.5400 | 0.5760 | 0.5400 | 0.5760 | 0.5760 | 17,800 |
13 Dec 2023 | 0.5090 | 0.5590 | 0.4860 | 0.5560 | 0.5560 | 68,400 |
12 Dec 2023 | 0.5150 | 0.5150 | 0.5120 | 0.5120 | 0.5120 | 2,500 |
11 Dec 2023 | 0.5460 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 15,700 |
08 Dec 2023 | 0.5500 | 0.5590 | 0.5500 | 0.5590 | 0.5590 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |