Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 80,600 |
23 Apr 2024 | 0.8600 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 590,193 |
22 Apr 2024 | 0.8800 | 0.9200 | 0.8650 | 0.9000 | 0.9000 | 751,320 |
19 Apr 2024 | 0.7950 | 0.8850 | 0.7950 | 0.8600 | 0.8600 | 745,171 |
18 Apr 2024 | 0.7750 | 0.7950 | 0.7500 | 0.7950 | 0.7950 | 12,273,104 |
17 Apr 2024 | 0.8050 | 0.8100 | 0.7650 | 0.7850 | 0.7850 | 175,125 |
16 Apr 2024 | 0.7600 | 0.7950 | 0.7600 | 0.7700 | 0.7700 | 122,475 |
15 Apr 2024 | 0.7900 | 0.7950 | 0.7300 | 0.7300 | 0.7300 | 276,810 |
12 Apr 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 560,257 |
11 Apr 2024 | 0.7500 | 0.7550 | 0.7200 | 0.7550 | 0.7550 | 110,251 |
10 Apr 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 312,329 |
09 Apr 2024 | 0.7500 | 0.7600 | 0.6750 | 0.7000 | 0.7000 | 337,436 |
08 Apr 2024 | 0.6700 | 0.7650 | 0.6700 | 0.7450 | 0.7450 | 326,779 |
05 Apr 2024 | 0.6950 | 0.6950 | 0.6300 | 0.6700 | 0.6700 | 342,573 |
04 Apr 2024 | 0.7350 | 0.7450 | 0.6700 | 0.6900 | 0.6900 | 385,893 |
03 Apr 2024 | 0.7200 | 0.7650 | 0.7150 | 0.7350 | 0.7350 | 452,951 |
02 Apr 2024 | 0.6450 | 0.7300 | 0.6450 | 0.7300 | 0.7300 | 504,179 |
28 Mar 2024 | 0.6250 | 0.6425 | 0.6250 | 0.6400 | 0.6400 | 189,043 |
27 Mar 2024 | 0.6250 | 0.6450 | 0.6200 | 0.6450 | 0.6450 | 66,111 |
26 Mar 2024 | 0.6450 | 0.6600 | 0.6300 | 0.6450 | 0.6450 | 73,455 |
25 Mar 2024 | 0.6800 | 0.6850 | 0.6350 | 0.6600 | 0.6600 | 112,466 |
22 Mar 2024 | 0.6750 | 0.6750 | 0.6350 | 0.6600 | 0.6600 | 61,538 |
21 Mar 2024 | 0.6350 | 0.6900 | 0.6350 | 0.6900 | 0.6900 | 145,436 |
20 Mar 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6250 | 0.6250 | 42,098 |
19 Mar 2024 | 0.6300 | 0.6400 | 0.6050 | 0.6050 | 0.6050 | 168,422 |
18 Mar 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6350 | 0.6350 | 72,854 |
15 Mar 2024 | 0.6750 | 0.6750 | 0.6250 | 0.6400 | 0.6400 | 147,002 |
14 Mar 2024 | 0.7000 | 0.7150 | 0.6600 | 0.6850 | 0.6850 | 62,147 |
13 Mar 2024 | 0.6800 | 0.6800 | 0.6350 | 0.6550 | 0.6550 | 33,583 |
12 Mar 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6900 | 0.6900 | 269,674 |
11 Mar 2024 | 0.6600 | 0.7100 | 0.6600 | 0.7050 | 0.7050 | 187,489 |
08 Mar 2024 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 155,974 |
07 Mar 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6050 | 0.6050 | 159,233 |
06 Mar 2024 | 0.6250 | 0.6250 | 0.5600 | 0.5800 | 0.5800 | 385,356 |
05 Mar 2024 | 0.4950 | 0.6250 | 0.4950 | 0.6250 | 0.6250 | 870,797 |
04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,299,429 |
01 Mar 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 43,450 |
29 Feb 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 292,852 |
28 Feb 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 232,812 |
27 Feb 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 288,545 |
26 Feb 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 120,562 |
23 Feb 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 92,668 |
22 Feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 73,498 |
21 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 124,228 |
20 Feb 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 112,487 |
19 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 101,668 |
16 Feb 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 150,545 |
15 Feb 2024 | 0.5200 | 0.5400 | 0.5150 | 0.5300 | 0.5300 | 99,209 |
14 Feb 2024 | 0.5450 | 0.5500 | 0.5150 | 0.5300 | 0.5300 | 71,690 |
13 Feb 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 37,913 |
12 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 51,075 |
09 Feb 2024 | 0.5150 | 0.5800 | 0.5150 | 0.5800 | 0.5800 | 155,725 |
08 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 257,210 |
07 Feb 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 108,642 |
06 Feb 2024 | 0.5700 | 0.5700 | 0.5050 | 0.5400 | 0.5400 | 155,969 |
05 Feb 2024 | 0.5700 | 0.5950 | 0.5500 | 0.5550 | 0.5550 | 72,714 |
02 Feb 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 88,834 |
01 Feb 2024 | 0.6150 | 0.6150 | 0.5600 | 0.5600 | 0.5600 | 92,486 |
31 Jan 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 151,606 |
30 Jan 2024 | 0.6350 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 83,077 |
29 Jan 2024 | 0.6900 | 0.7025 | 0.6300 | 0.6650 | 0.6650 | 101,739 |
25 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 51,145 |
24 Jan 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 98,410 |
23 Jan 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 39,396 |
22 Jan 2024 | 0.6950 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 148,680 |
19 Jan 2024 | 0.6850 | 0.7200 | 0.6750 | 0.6950 | 0.6950 | 97,066 |
18 Jan 2024 | 0.6800 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | 191,157 |
17 Jan 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 202,831 |
16 Jan 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 168,996 |
15 Jan 2024 | 0.7100 | 0.7750 | 0.7100 | 0.7250 | 0.7250 | 195,912 |
12 Jan 2024 | 0.7200 | 0.7200 | 0.6850 | 0.7000 | 0.7000 | 118,893 |
11 Jan 2024 | 0.6650 | 0.7200 | 0.6650 | 0.7000 | 0.7000 | 218,802 |
10 Jan 2024 | 0.6250 | 0.6600 | 0.6250 | 0.6600 | 0.6600 | 39,757 |
09 Jan 2024 | 0.6500 | 0.6900 | 0.6250 | 0.6250 | 0.6250 | 255,842 |
08 Jan 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 191,000 |
05 Jan 2024 | 0.7300 | 0.7500 | 0.6650 | 0.6650 | 0.6650 | 270,578 |
04 Jan 2024 | 0.7950 | 0.8000 | 0.7200 | 0.7250 | 0.7250 | 133,575 |
03 Jan 2024 | 0.8100 | 0.8350 | 0.7900 | 0.7950 | 0.7950 | 39,965 |
02 Jan 2024 | 0.8050 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 48,807 |
29 Dec 2023 | 0.7700 | 0.8050 | 0.7700 | 0.8050 | 0.8050 | 45,026 |
28 Dec 2023 | 0.7750 | 0.8050 | 0.7750 | 0.7800 | 0.7800 | 67,278 |
27 Dec 2023 | 0.7850 | 0.8350 | 0.7650 | 0.7650 | 0.7650 | 112,967 |
22 Dec 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 72,785 |
21 Dec 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 31,126 |
20 Dec 2023 | 0.8250 | 0.8250 | 0.8000 | 0.8000 | 0.8000 | 135,158 |
19 Dec 2023 | 0.8450 | 0.8850 | 0.8200 | 0.8200 | 0.8200 | 127,579 |
18 Dec 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 83,277 |
15 Dec 2023 | 0.9450 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 86,257 |
14 Dec 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 128,145 |
13 Dec 2023 | 0.9650 | 0.9650 | 0.9150 | 0.9200 | 0.9200 | 134,647 |
12 Dec 2023 | 1.0050 | 1.0050 | 0.9700 | 0.9750 | 0.9750 | 144,604 |
11 Dec 2023 | 1.0300 | 1.0400 | 1.0050 | 1.0150 | 1.0150 | 130,634 |
08 Dec 2023 | 1.0100 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 319,514 |
07 Dec 2023 | 1.0250 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 341,581 |
06 Dec 2023 | 1.0550 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 398,157 |
05 Dec 2023 | 1.0500 | 1.1000 | 1.0350 | 1.0500 | 1.0500 | 252,181 |
04 Dec 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 261,229 |
01 Dec 2023 | 0.9100 | 1.0100 | 0.9100 | 1.0000 | 1.0000 | 473,878 |
30 Nov 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 144,343 |
29 Nov 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 315,966 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |