Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
22 Apr 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 7,854 |
19 Apr 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 44,604 |
18 Apr 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 6,401 |
17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 824 |
16 Apr 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 5,790 |
15 Apr 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6950 | 0.6950 | 17,125 |
12 Apr 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 16,674 |
11 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5 |
10 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 2,384 |
09 Apr 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 16,658 |
08 Apr 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 7,264 |
05 Apr 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 804 |
04 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 9,998 |
03 Apr 2024 | 0.7000 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 8,289 |
02 Apr 2024 | 0.6850 | 0.7000 | 0.6850 | 0.6950 | 0.6950 | 2,052 |
28 Mar 2024 | 0.7000 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 11,238 |
27 Mar 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 26,624 |
26 Mar 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 9,825 |
25 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
22 Mar 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 2,551 |
21 Mar 2024 | 0.6800 | 0.6925 | 0.6800 | 0.6900 | 0.6900 | 5,042 |
20 Mar 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 13,457 |
19 Mar 2024 | 0.6950 | 0.6950 | 0.6550 | 0.6650 | 0.6650 | 1,561 |
18 Mar 2024 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 1,449 |
15 Mar 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 24,343 |
14 Mar 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 12,804 |
13 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
12 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
11 Mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 9,933 |
08 Mar 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 10,590 |
07 Mar 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 12,111 |
06 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 693 |
05 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
04 Mar 2024 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 13,221 |
01 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 240 |
29 Feb 2024 | 0.7000 | 0.7400 | 0.6700 | 0.6750 | 0.6750 | 72,986 |
28 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
27 Feb 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 1,129 |
26 Feb 2024 | 0.6700 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 15,671 |
23 Feb 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 63,058 |
22 Feb 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | 8,458 |
21 Feb 2024 | 0.6450 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 31,700 |
20 Feb 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 224,001 |
19 Feb 2024 | 0.8650 | 0.8900 | 0.6350 | 0.6500 | 0.6500 | 446,462 |
16 Feb 2024 | 0.8050 | 0.8850 | 0.8050 | 0.8750 | 0.8750 | 65,403 |
15 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
14 Feb 2024 | 0.7850 | 0.8050 | 0.7850 | 0.7850 | 0.7850 | 9,292 |
13 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 140 |
12 Feb 2024 | 0.7850 | 0.8300 | 0.7850 | 0.8000 | 0.8000 | 41,910 |
09 Feb 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 839 |
08 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,200 |
07 Feb 2024 | 0.7850 | 0.7850 | 0.7650 | 0.7700 | 0.7700 | 32,043 |
06 Feb 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7700 | 0.7700 | 19,417 |
05 Feb 2024 | 0.7750 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 59,154 |
02 Feb 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 23,621 |
01 Feb 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 4,038 |
31 Jan 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7350 | 0.7350 | 17,914 |
30 Jan 2024 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 18,472 |
29 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 3,398 |
25 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 3,914 |
24 Jan 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 18,506 |
23 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
22 Jan 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7750 | 0.7750 | 13,272 |
19 Jan 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 21,029 |
18 Jan 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 21,011 |
17 Jan 2024 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 4,330 |
16 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,372 |
15 Jan 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 16,336 |
12 Jan 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 3,833 |
11 Jan 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 16,456 |
10 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 4 |
09 Jan 2024 | 0.7700 | 0.7950 | 0.7700 | 0.7900 | 0.7900 | 21,296 |
08 Jan 2024 | 0.8200 | 0.8200 | 0.7650 | 0.7650 | 0.7650 | 66,874 |
05 Jan 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 1,430 |
04 Jan 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 79,894 |
03 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 572 |
02 Jan 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 15,472 |
29 Dec 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 104,462 |
28 Dec 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 230,819 |
27 Dec 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 15,210 |
22 Dec 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 288 |
21 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 10,527 |
20 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 8,146 |
19 Dec 2023 | 0.7750 | 0.7750 | 0.7600 | 0.7750 | 0.7750 | 18 |
18 Dec 2023 | 0.7550 | 0.7750 | 0.7550 | 0.7750 | 0.7750 | 12,314 |
15 Dec 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7550 | 0.7550 | 16,404 |
14 Dec 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 14,705 |
13 Dec 2023 | 0.7800 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 12,185 |
12 Dec 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
11 Dec 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 211 |
08 Dec 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 13,390 |
07 Dec 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 35,112 |
06 Dec 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 33,891 |
05 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
04 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
01 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 43,000 |
30 Nov 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,472 |
29 Nov 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 5,184 |
28 Nov 2023 | 0.7450 | 0.7700 | 0.7450 | 0.7700 | 0.7700 | 20,189 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |