Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5287 | 0.5398 | 0.5000 | 0.5180 | 0.5180 | 185,203 |
02 May 2024 | 0.5400 | 0.5490 | 0.5010 | 0.5300 | 0.5300 | 169,300 |
01 May 2024 | 0.5480 | 0.5480 | 0.5100 | 0.5160 | 0.5160 | 74,400 |
30 Apr 2024 | 0.5400 | 0.5410 | 0.5100 | 0.5300 | 0.5300 | 72,600 |
29 Apr 2024 | 0.4990 | 0.5650 | 0.4920 | 0.5400 | 0.5400 | 323,200 |
26 Apr 2024 | 0.4720 | 0.5110 | 0.4720 | 0.5000 | 0.5000 | 210,700 |
25 Apr 2024 | 0.5000 | 0.5170 | 0.4700 | 0.4720 | 0.4720 | 337,500 |
24 Apr 2024 | 0.4800 | 0.5330 | 0.4650 | 0.5000 | 0.5000 | 258,400 |
23 Apr 2024 | 0.6030 | 0.6400 | 0.4550 | 0.5100 | 0.5100 | 999,300 |
22 Apr 2024 | 0.6400 | 0.7110 | 0.6140 | 0.6900 | 0.6900 | 611,200 |
19 Apr 2024 | 0.7000 | 0.7500 | 0.6060 | 0.7500 | 0.7500 | 2,131,600 |
18 Apr 2024 | 1.4700 | 1.4800 | 0.7000 | 0.8000 | 0.8000 | 58,665,900 |
17 Apr 2024 | 0.4580 | 0.4880 | 0.4300 | 0.4850 | 0.4850 | 11,556,600 |
16 Apr 2024 | 0.4400 | 0.4710 | 0.4300 | 0.4510 | 0.4510 | 53,900 |
15 Apr 2024 | 0.4990 | 0.5100 | 0.4710 | 0.4710 | 0.4710 | 69,200 |
12 Apr 2024 | 0.4590 | 0.5280 | 0.4570 | 0.5040 | 0.5040 | 52,800 |
11 Apr 2024 | 0.4720 | 0.5000 | 0.4720 | 0.4760 | 0.4760 | 38,200 |
10 Apr 2024 | 0.4890 | 0.5300 | 0.4810 | 0.5280 | 0.5280 | 175,900 |
09 Apr 2024 | 0.4400 | 0.5040 | 0.4400 | 0.4880 | 0.4880 | 184,700 |
08 Apr 2024 | 0.4360 | 0.4730 | 0.4340 | 0.4540 | 0.4540 | 119,300 |
05 Apr 2024 | 0.4480 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 44,800 |
04 Apr 2024 | 0.4180 | 0.4490 | 0.4110 | 0.4490 | 0.4490 | 52,900 |
03 Apr 2024 | 0.4490 | 0.4490 | 0.4100 | 0.4300 | 0.4300 | 25,600 |
02 Apr 2024 | 0.4490 | 0.4490 | 0.4230 | 0.4470 | 0.4470 | 32,000 |
01 Apr 2024 | 0.4600 | 0.4700 | 0.4110 | 0.4300 | 0.4300 | 32,000 |
28 Mar 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 26,500 |
27 Mar 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4560 | 0.4560 | 44,000 |
26 Mar 2024 | 0.5000 | 0.5090 | 0.4010 | 0.4490 | 0.4490 | 259,400 |
25 Mar 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5010 | 0.5010 | 6,200 |
22 Mar 2024 | 0.5200 | 0.5300 | 0.5070 | 0.5070 | 0.5070 | 24,800 |
21 Mar 2024 | 0.5270 | 0.5410 | 0.5130 | 0.5140 | 0.5140 | 15,700 |
20 Mar 2024 | 0.5110 | 0.5280 | 0.5110 | 0.5110 | 0.5110 | 13,300 |
19 Mar 2024 | 0.5120 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 35,500 |
18 Mar 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 34,100 |
15 Mar 2024 | 0.5330 | 0.5540 | 0.5170 | 0.5340 | 0.5340 | 19,600 |
14 Mar 2024 | 0.5400 | 0.5590 | 0.5170 | 0.5220 | 0.5220 | 45,600 |
13 Mar 2024 | 0.5600 | 0.5700 | 0.5310 | 0.5400 | 0.5400 | 37,500 |
12 Mar 2024 | 0.5610 | 0.6000 | 0.5500 | 0.5630 | 0.5630 | 28,200 |
11 Mar 2024 | 0.5610 | 0.5900 | 0.5500 | 0.5610 | 0.5610 | 35,800 |
08 Mar 2024 | 0.5600 | 0.6000 | 0.5410 | 0.5410 | 0.5410 | 79,300 |
07 Mar 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5650 | 0.5650 | 168,700 |
06 Mar 2024 | 0.5430 | 0.5430 | 0.5200 | 0.5300 | 0.5300 | 44,600 |
05 Mar 2024 | 0.5530 | 0.5530 | 0.5100 | 0.5120 | 0.5120 | 80,900 |
04 Mar 2024 | 0.5500 | 0.5730 | 0.5300 | 0.5300 | 0.5300 | 45,300 |
01 Mar 2024 | 0.5450 | 0.5700 | 0.5300 | 0.5320 | 0.5320 | 72,600 |
29 Feb 2024 | 0.5570 | 0.5650 | 0.5390 | 0.5590 | 0.5590 | 56,800 |
28 Feb 2024 | 0.5500 | 0.5850 | 0.5310 | 0.5570 | 0.5570 | 39,200 |
27 Feb 2024 | 0.5500 | 0.5650 | 0.5300 | 0.5500 | 0.5500 | 72,500 |
26 Feb 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | 70,400 |
23 Feb 2024 | 0.5640 | 0.5890 | 0.5400 | 0.5410 | 0.5410 | 91,100 |
22 Feb 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5890 | 0.5890 | 66,200 |
21 Feb 2024 | 0.6160 | 0.6200 | 0.5750 | 0.5960 | 0.5960 | 183,100 |
20 Feb 2024 | 0.6670 | 0.7340 | 0.6000 | 0.6490 | 0.6490 | 438,700 |
16 Feb 2024 | 0.6850 | 0.9080 | 0.5700 | 0.8500 | 0.8500 | 7,842,900 |
15 Feb 2024 | 0.5900 | 0.6260 | 0.5310 | 0.5990 | 0.5990 | 394,300 |
14 Feb 2024 | 0.6210 | 0.6500 | 0.5320 | 0.6240 | 0.6240 | 2,519,100 |
13 Feb 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 25,900 |
12 Feb 2024 | 0.5780 | 0.5780 | 0.5290 | 0.5690 | 0.5690 | 37,900 |
09 Feb 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6250 | 0.6250 | 51,700 |
08 Feb 2024 | 0.6000 | 0.6500 | 0.5250 | 0.6230 | 0.6230 | 293,700 |
07 Feb 2024 | 0.5290 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 174,400 |
06 Feb 2024 | 0.5200 | 0.5280 | 0.5110 | 0.5250 | 0.5250 | 14,900 |
05 Feb 2024 | 0.5390 | 0.5390 | 0.5210 | 0.5230 | 0.5230 | 20,300 |
02 Feb 2024 | 0.5700 | 0.5700 | 0.5110 | 0.5520 | 0.5520 | 18,600 |
01 Feb 2024 | 0.5730 | 0.5730 | 0.5300 | 0.5650 | 0.5650 | 21,500 |
31 Jan 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 25,700 |
30 Jan 2024 | 0.5800 | 0.5800 | 0.5470 | 0.5800 | 0.5800 | 7,300 |
29 Jan 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5510 | 0.5510 | 20,600 |
26 Jan 2024 | 0.5390 | 0.5470 | 0.5390 | 0.5470 | 0.5470 | 4,600 |
25 Jan 2024 | 0.5600 | 0.5600 | 0.5340 | 0.5340 | 0.5340 | 7,900 |
24 Jan 2024 | 0.5600 | 0.5600 | 0.5220 | 0.5440 | 0.5440 | 3,700 |
23 Jan 2024 | 0.5540 | 0.5600 | 0.5120 | 0.5210 | 0.5210 | 9,800 |
22 Jan 2024 | 0.5490 | 0.5600 | 0.5100 | 0.5430 | 0.5430 | 23,400 |
19 Jan 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5490 | 0.5490 | 12,300 |
18 Jan 2024 | 0.5860 | 0.5860 | 0.5420 | 0.5600 | 0.5600 | 5,700 |
17 Jan 2024 | 0.5690 | 0.5690 | 0.5420 | 0.5600 | 0.5600 | 20,400 |
16 Jan 2024 | 0.5790 | 0.5890 | 0.5500 | 0.5800 | 0.5800 | 45,600 |
12 Jan 2024 | 0.6000 | 0.6000 | 0.5570 | 0.5990 | 0.5990 | 6,500 |
11 Jan 2024 | 0.5800 | 0.5990 | 0.5600 | 0.5790 | 0.5790 | 57,300 |
10 Jan 2024 | 0.5540 | 0.5900 | 0.5540 | 0.5810 | 0.5810 | 32,700 |
09 Jan 2024 | 0.5970 | 0.6000 | 0.5540 | 0.5700 | 0.5700 | 66,200 |
08 Jan 2024 | 0.6300 | 0.6750 | 0.5400 | 0.5980 | 0.5980 | 622,600 |
05 Jan 2024 | 0.6590 | 0.6590 | 0.6220 | 0.6300 | 0.6300 | 16,800 |
04 Jan 2024 | 0.6650 | 0.6830 | 0.6020 | 0.6300 | 0.6300 | 145,700 |
03 Jan 2024 | 0.6970 | 0.6970 | 0.6300 | 0.6830 | 0.6830 | 68,200 |
02 Jan 2024 | 0.6400 | 0.7240 | 0.6400 | 0.6500 | 0.6500 | 114,000 |
29 Dec 2023 | 0.7850 | 0.7950 | 0.6510 | 0.6900 | 0.6900 | 1,358,000 |
28 Dec 2023 | 0.6600 | 0.9300 | 0.6300 | 0.7500 | 0.7500 | 409,500 |
27 Dec 2023 | 0.6980 | 0.6980 | 0.6000 | 0.6300 | 0.6300 | 46,000 |
26 Dec 2023 | 0.6900 | 0.7200 | 0.6500 | 0.6770 | 0.6770 | 27,800 |
22 Dec 2023 | 0.7200 | 0.7200 | 0.6500 | 0.6980 | 0.6980 | 30,500 |
21 Dec 2023 | 0.7200 | 0.7200 | 0.6520 | 0.6600 | 0.6600 | 11,700 |
20 Dec 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 45,500 |
19 Dec 2023 | 0.7100 | 0.7350 | 0.6700 | 0.7180 | 0.7180 | 52,200 |
18 Dec 2023 | 0.6810 | 0.7150 | 0.6800 | 0.6810 | 0.6810 | 17,500 |
15 Dec 2023 | 0.7290 | 0.7320 | 0.6800 | 0.6810 | 0.6810 | 16,600 |
14 Dec 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 7,700 |
13 Dec 2023 | 0.6820 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 44,000 |
12 Dec 2023 | 0.7400 | 0.7400 | 0.6820 | 0.7000 | 0.7000 | 28,700 |
11 Dec 2023 | 0.7040 | 0.7440 | 0.6800 | 0.7440 | 0.7440 | 31,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |