Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0800 | 0.2000 | 0.0800 | 0.1900 | 0.1900 | 194,485 |
29 Apr 2024 | 0.1100 | 0.1900 | 0.0800 | 0.1900 | 0.1900 | 94,422 |
26 Apr 2024 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.0700 | 269,409 |
25 Apr 2024 | 0.0200 | 0.1300 | 0.0200 | 0.0900 | 0.0900 | 131,082 |
24 Apr 2024 | 0.2410 | 0.2410 | 0.2160 | 0.2231 | 0.2231 | 214,081 |
23 Apr 2024 | 0.2500 | 0.2500 | 0.2260 | 0.2330 | 0.2330 | 270,253 |
22 Apr 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2520 | 0.2520 | 661,271 |
19 Apr 2024 | 0.2715 | 0.3027 | 0.2550 | 0.2998 | 0.2998 | 627,696 |
18 Apr 2024 | 0.2600 | 0.3450 | 0.2263 | 0.3200 | 0.3200 | 1,766,452 |
17 Apr 2024 | 0.4320 | 0.4456 | 0.2620 | 0.2620 | 0.2620 | 14,637,595 |
16 Apr 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2600 | 0.2600 | 1,043,681 |
15 Apr 2024 | 0.4200 | 0.4200 | 0.2600 | 0.3080 | 0.3080 | 392,753 |
12 Apr 2024 | 0.5000 | 0.5422 | 0.3701 | 0.4200 | 0.4200 | 542,372 |
11 Apr 2024 | 0.5200 | 0.6000 | 0.4500 | 0.4500 | 0.4500 | 188,171 |
10 Apr 2024 | 0.5799 | 0.6400 | 0.3615 | 0.6300 | 0.6300 | 1,039,379 |
09 Apr 2024 | 0.9476 | 0.9476 | 0.8642 | 0.9000 | 0.9000 | 31,963 |
08 Apr 2024 | 0.7610 | 0.8686 | 0.7610 | 0.8476 | 0.8476 | 14,407 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.7610 | 0.7610 | 0.7610 | 11,446 |
04 Apr 2024 | 0.8196 | 0.8196 | 0.7802 | 0.8159 | 0.8159 | 2,062 |
03 Apr 2024 | 0.8598 | 0.8598 | 0.7898 | 0.8200 | 0.8200 | 3,982 |
02 Apr 2024 | 0.7710 | 0.8203 | 0.7510 | 0.8190 | 0.8190 | 27,639 |
01 Apr 2024 | 0.8297 | 0.8297 | 0.7710 | 0.7710 | 0.7710 | 6,600 |
28 Mar 2024 | 0.7910 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 1,677 |
27 Mar 2024 | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 0.8349 | 802 |
26 Mar 2024 | 0.8806 | 0.8840 | 0.7300 | 0.7900 | 0.7900 | 26,122 |
25 Mar 2024 | 0.9447 | 0.9447 | 0.8010 | 0.8151 | 0.8151 | 16,715 |
22 Mar 2024 | 0.9131 | 0.9131 | 0.8998 | 0.8998 | 0.8998 | 1,168 |
21 Mar 2024 | 0.8043 | 0.8699 | 0.8000 | 0.8697 | 0.8697 | 8,417 |
20 Mar 2024 | 0.9607 | 0.9607 | 0.8102 | 0.8698 | 0.8698 | 3,939 |
19 Mar 2024 | 0.9700 | 0.9700 | 0.9150 | 0.9150 | 0.9150 | 1,570 |
18 Mar 2024 | 0.9699 | 0.9699 | 0.8000 | 0.8998 | 0.8998 | 31,017 |
15 Mar 2024 | 0.8611 | 0.9091 | 0.8611 | 0.9091 | 0.9091 | 621 |
14 Mar 2024 | 0.8254 | 0.8756 | 0.8254 | 0.8756 | 0.8756 | 369 |
13 Mar 2024 | 0.8273 | 0.9197 | 0.8273 | 0.9196 | 0.9196 | 881 |
12 Mar 2024 | 0.9200 | 0.9699 | 0.8501 | 0.8501 | 0.8501 | 5,973 |
11 Mar 2024 | 0.9098 | 0.9099 | 0.8900 | 0.9096 | 0.9096 | 3,858 |
08 Mar 2024 | 0.8500 | 0.8746 | 0.8000 | 0.8698 | 0.8698 | 28,139 |
07 Mar 2024 | 0.8704 | 0.8704 | 0.8704 | 0.8704 | 0.8704 | - |
06 Mar 2024 | 0.8510 | 0.9110 | 0.8410 | 0.8704 | 0.8704 | 2,534 |
05 Mar 2024 | 0.8510 | 0.8888 | 0.8510 | 0.8510 | 0.8510 | 1,040 |
04 Mar 2024 | 0.9289 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 6,212 |
01 Mar 2024 | 0.8135 | 0.8835 | 0.8135 | 0.8835 | 0.8835 | 3,890 |
29 Feb 2024 | 0.8860 | 0.8860 | 0.8735 | 0.8735 | 0.8735 | 416 |
28 Feb 2024 | 0.8000 | 0.8799 | 0.8000 | 0.8735 | 0.8735 | 19,159 |
27 Feb 2024 | 0.8002 | 0.8599 | 0.7601 | 0.8401 | 0.8401 | 15,892 |
26 Feb 2024 | 0.9400 | 0.9400 | 0.9003 | 0.9339 | 0.9339 | 7,226 |
23 Feb 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 10,707 |
22 Feb 2024 | 0.8800 | 0.8980 | 0.8800 | 0.8923 | 0.8923 | 5,719 |
21 Feb 2024 | 0.8200 | 0.8599 | 0.8199 | 0.8599 | 0.8599 | 6,545 |
20 Feb 2024 | 0.7900 | 0.8250 | 0.7885 | 0.8200 | 0.8200 | 6,932 |
16 Feb 2024 | 0.7800 | 0.7801 | 0.7800 | 0.7800 | 0.7800 | 4,127 |
15 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 547 |
14 Feb 2024 | 0.8326 | 0.8326 | 0.7601 | 0.7601 | 0.7601 | 7,933 |
13 Feb 2024 | 0.7680 | 0.8000 | 0.7111 | 0.7226 | 0.7226 | 19,085 |
12 Feb 2024 | 0.7810 | 0.7847 | 0.7620 | 0.7680 | 0.7680 | 10,246 |
09 Feb 2024 | 0.8054 | 0.8296 | 0.7812 | 0.7885 | 0.7885 | 3,585 |
08 Feb 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 13,620 |
07 Feb 2024 | 0.8150 | 0.8150 | 0.8149 | 0.8149 | 0.8149 | 561 |
06 Feb 2024 | 0.8400 | 0.8400 | 0.7813 | 0.8395 | 0.8395 | 2,557 |
05 Feb 2024 | 0.7810 | 0.8105 | 0.7810 | 0.8105 | 0.8105 | 2,513 |
02 Feb 2024 | 0.8000 | 0.8397 | 0.8000 | 0.8054 | 0.8054 | 4,874 |
01 Feb 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8002 | 0.8002 | 3,417 |
31 Jan 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 375 |
30 Jan 2024 | 0.7810 | 0.8100 | 0.7810 | 0.8100 | 0.8100 | 9,424 |
29 Jan 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 5,763 |
26 Jan 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 5,529 |
25 Jan 2024 | 0.7810 | 0.8071 | 0.7810 | 0.7900 | 0.7900 | 3,051 |
24 Jan 2024 | 0.7811 | 0.8297 | 0.7811 | 0.7921 | 0.7921 | 3,311 |
23 Jan 2024 | 0.8058 | 0.8058 | 0.7810 | 0.7810 | 0.7810 | 1,374 |
22 Jan 2024 | 0.8020 | 0.8200 | 0.7810 | 0.8200 | 0.8200 | 2,135 |
19 Jan 2024 | 0.7963 | 0.7963 | 0.7820 | 0.7850 | 0.7850 | 9,934 |
18 Jan 2024 | 0.7900 | 0.8295 | 0.7900 | 0.8295 | 0.8295 | 2,429 |
17 Jan 2024 | 0.8000 | 0.8181 | 0.8000 | 0.8181 | 0.8181 | 605 |
16 Jan 2024 | 0.8202 | 0.8202 | 0.7961 | 0.7961 | 0.7961 | 307 |
12 Jan 2024 | 0.7958 | 0.7958 | 0.7958 | 0.7958 | 0.7958 | - |
11 Jan 2024 | 0.7900 | 0.8395 | 0.7900 | 0.7958 | 0.7958 | 1,131 |
10 Jan 2024 | 0.7900 | 0.7952 | 0.7900 | 0.7952 | 0.7952 | 488 |
09 Jan 2024 | 0.8399 | 0.8400 | 0.7920 | 0.7920 | 0.7920 | 1,474 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.7911 | 0.7955 | 0.7955 | 2,596 |
05 Jan 2024 | 0.8000 | 0.8000 | 0.7910 | 0.7910 | 0.7910 | 1,413 |
04 Jan 2024 | 0.7821 | 0.7871 | 0.7821 | 0.7871 | 0.7871 | 2,825 |
03 Jan 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 842 |
02 Jan 2024 | 0.7900 | 0.8099 | 0.7872 | 0.7890 | 0.7890 | 2,715 |
29 Dec 2023 | 0.7900 | 0.8000 | 0.7810 | 0.7811 | 0.7811 | 7,641 |
28 Dec 2023 | 0.8100 | 0.8100 | 0.7810 | 0.8000 | 0.8000 | 5,253 |
27 Dec 2023 | 0.8147 | 0.8147 | 0.8010 | 0.8012 | 0.8012 | 4,011 |
26 Dec 2023 | 0.8600 | 0.8600 | 0.8401 | 0.8401 | 0.8401 | 1,965 |
22 Dec 2023 | 0.8200 | 0.8800 | 0.8020 | 0.8600 | 0.8600 | 7,057 |
21 Dec 2023 | 0.7991 | 0.8300 | 0.7991 | 0.8300 | 0.8300 | 11,518 |
20 Dec 2023 | 0.8200 | 0.8200 | 0.7995 | 0.7995 | 0.7995 | 3,358 |
19 Dec 2023 | 0.8200 | 0.8399 | 0.8100 | 0.8200 | 0.8200 | 12,426 |
18 Dec 2023 | 0.8100 | 0.8398 | 0.8000 | 0.8078 | 0.8078 | 15,997 |
15 Dec 2023 | 0.8201 | 0.8829 | 0.8100 | 0.8222 | 0.8222 | 27,474 |
14 Dec 2023 | 0.8600 | 0.8600 | 0.8201 | 0.8593 | 0.8593 | 3,753 |
13 Dec 2023 | 0.8590 | 0.8979 | 0.8434 | 0.8977 | 0.8977 | 1,940 |
12 Dec 2023 | 0.8200 | 0.8326 | 0.7901 | 0.8200 | 0.8200 | 3,773 |
11 Dec 2023 | 0.7809 | 0.8512 | 0.7809 | 0.8200 | 0.8200 | 3,940 |
08 Dec 2023 | 0.8998 | 0.8998 | 0.8998 | 0.8998 | 0.8998 | 1,056 |
07 Dec 2023 | 0.8200 | 0.8897 | 0.8200 | 0.8220 | 0.8220 | 4,452 |
06 Dec 2023 | 0.8200 | 0.8544 | 0.8001 | 0.8200 | 0.8200 | 22,698 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |