Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4184 | 0.4184 | 0.3980 | 0.4004 | 0.4004 | 161,830 |
02 May 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 82,600 |
01 May 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 29,800 |
30 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 108,700 |
29 Apr 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 93,200 |
26 Apr 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 169,300 |
25 Apr 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 155,500 |
24 Apr 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 132,400 |
23 Apr 2024 | 0.4200 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 755,700 |
22 Apr 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 575,900 |
19 Apr 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 579,200 |
18 Apr 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 553,200 |
17 Apr 2024 | 0.2700 | 0.4000 | 0.2500 | 0.4000 | 0.4000 | 4,079,600 |
16 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 239,200 |
15 Apr 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 185,200 |
12 Apr 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 638,600 |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 93,700 |
10 Apr 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 185,800 |
09 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 61,500 |
08 Apr 2024 | 0.4800 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 92,200 |
05 Apr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 196,800 |
04 Apr 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 298,900 |
03 Apr 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 223,500 |
02 Apr 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 146,700 |
01 Apr 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 92,900 |
28 Mar 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 127,400 |
27 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 64,000 |
26 Mar 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 152,300 |
25 Mar 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 74,800 |
22 Mar 2024 | 0.4800 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 222,300 |
21 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 105,900 |
20 Mar 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 140,100 |
19 Mar 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 88,500 |
18 Mar 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 179,800 |
15 Mar 2024 | 0.4700 | 0.5000 | 0.4200 | 0.4700 | 0.4700 | 386,400 |
14 Mar 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 128,000 |
13 Mar 2024 | 0.4400 | 0.5200 | 0.4400 | 0.5000 | 0.5000 | 435,200 |
12 Mar 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 24,900 |
11 Mar 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 69,100 |
08 Mar 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 218,300 |
07 Mar 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 62,200 |
06 Mar 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 48,400 |
05 Mar 2024 | 0.4300 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 335,500 |
04 Mar 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 478,600 |
01 Mar 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 56,200 |
29 Feb 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 60,400 |
28 Feb 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 41,100 |
27 Feb 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 26,700 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 85,300 |
23 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 21,800 |
22 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 86,800 |
21 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 61,600 |
20 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 50,400 |
16 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 97,100 |
15 Feb 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 118,300 |
14 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 338,900 |
13 Feb 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 192,100 |
12 Feb 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 178,900 |
09 Feb 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 208,800 |
08 Feb 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 57,000 |
07 Feb 2024 | 0.5100 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 130,800 |
06 Feb 2024 | 0.5400 | 0.5800 | 0.5000 | 0.5100 | 0.5100 | 93,400 |
05 Feb 2024 | 0.5100 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 79,600 |
02 Feb 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 40,100 |
01 Feb 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 90,600 |
31 Jan 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 322,700 |
30 Jan 2024 | 0.5600 | 0.6100 | 0.5300 | 0.6100 | 0.6100 | 1,028,000 |
29 Jan 2024 | 0.5100 | 0.6100 | 0.4900 | 0.6000 | 0.6000 | 682,900 |
26 Jan 2024 | 0.4900 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 425,700 |
25 Jan 2024 | 0.4500 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 635,900 |
24 Jan 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 366,000 |
23 Jan 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 197,300 |
22 Jan 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 525,300 |
19 Jan 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 139,700 |
18 Jan 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 103,800 |
17 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 116,300 |
16 Jan 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 186,800 |
12 Jan 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 249,600 |
11 Jan 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 175,100 |
10 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 219,700 |
09 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 109,900 |
08 Jan 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 161,000 |
05 Jan 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 219,800 |
04 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 106,400 |
03 Jan 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 92,200 |
02 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 118,000 |
29 Dec 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 402,200 |
28 Dec 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 104,600 |
27 Dec 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 787,500 |
26 Dec 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 82,700 |
22 Dec 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 171,600 |
21 Dec 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 226,900 |
20 Dec 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 201,100 |
19 Dec 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 765,800 |
18 Dec 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 521,100 |
15 Dec 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 120,200 |
14 Dec 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 243,900 |
13 Dec 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 230,900 |
12 Dec 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 484,300 |
11 Dec 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 167,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |