Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7565 | 0.7528 | 0.7528 | 0.7528 | 0.7528 | 200 |
02 May 2024 | 0.7565 | 0.7576 | 0.7565 | 0.7595 | 0.7595 | 34,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.7387 | 0.7536 | 0.7415 | 0.7522 | 0.7522 | 697,750 |
29 Apr 2024 | 0.7320 | 0.7372 | 0.7292 | 0.7372 | 0.7372 | 105,000 |
26 Apr 2024 | 0.7380 | 0.7434 | 0.7311 | 0.7332 | 0.7332 | 113,200 |
25 Apr 2024 | 0.7366 | 0.7589 | 0.7357 | 0.7494 | 0.7494 | 474,150 |
24 Apr 2024 | 0.7341 | 0.7372 | 0.7300 | 0.7372 | 0.7372 | 122,440 |
23 Apr 2024 | 0.7400 | 0.7421 | 0.7327 | 0.7349 | 0.7349 | 33,750 |
22 Apr 2024 | 0.7424 | 0.7509 | 0.7433 | 0.7476 | 0.7476 | 84,700 |
19 Apr 2024 | 0.7600 | 0.7645 | 0.7527 | 0.7528 | 0.7528 | 32,530 |
18 Apr 2024 | 0.7549 | 0.7585 | 0.7522 | 0.7530 | 0.7530 | 3,585,450 |
17 Apr 2024 | 0.7664 | 0.7607 | 0.7454 | 0.7561 | 0.7561 | 259,880 |
16 Apr 2024 | 0.7702 | 0.7730 | 0.7627 | 0.7721 | 0.7721 | 413,260 |
15 Apr 2024 | 0.7545 | 0.7520 | 0.7356 | 0.7520 | 0.7520 | 249,851 |
12 Apr 2024 | 0.7423 | 0.7602 | 0.7369 | 0.7602 | 0.7602 | 374,659 |
11 Apr 2024 | 0.7490 | 0.7609 | 0.7403 | 0.7560 | 0.7560 | 369,872 |
10 Apr 2024 | 0.7415 | 0.7578 | 0.7383 | 0.7466 | 0.7466 | 259,716 |
09 Apr 2024 | 0.7371 | 0.7486 | 0.7389 | 0.7486 | 0.7486 | 104,186 |
08 Apr 2024 | 0.7443 | 0.7398 | 0.7307 | 0.7354 | 0.7354 | 81,576 |
05 Apr 2024 | 0.7470 | 0.7495 | 0.7437 | 0.7467 | 0.7467 | 43,639 |
04 Apr 2024 | 0.7250 | 0.7302 | 0.7217 | 0.7297 | 0.7297 | 63,785 |
03 Apr 2024 | 0.7350 | 0.7271 | 0.7271 | 0.7271 | 0.7271 | 700 |
02 Apr 2024 | 0.7140 | 0.7325 | 0.7147 | 0.7303 | 0.7303 | 163,400 |
28 Mar 2024 | 0.7163 | 0.7099 | 0.7099 | 0.7099 | 0.7099 | 30,000 |
27 Mar 2024 | 0.7232 | 0.7225 | 0.7162 | 0.7162 | 0.7162 | 7,150 |
26 Mar 2024 | 0.7241 | 0.7262 | 0.7206 | 0.7215 | 0.7215 | 705,200 |
25 Mar 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 600 |
22 Mar 2024 | 0.7261 | 0.7238 | 0.7205 | 0.7205 | 0.7205 | 2,900 |
21 Mar 2024 | 0.7100 | 0.7203 | 0.7203 | 0.7203 | 0.7203 | 1,020 |
20 Mar 2024 | 0.7280 | 0.7278 | 0.7240 | 0.7240 | 0.7240 | 1,601 |
19 Mar 2024 | 0.7272 | 0.7275 | 0.7210 | 0.7210 | 0.7210 | 3,300 |
18 Mar 2024 | 0.7200 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | 10,000 |
15 Mar 2024 | 0.7243 | 0.7240 | 0.7164 | 0.7165 | 0.7165 | 143,000 |
14 Mar 2024 | 0.7245 | 0.7238 | 0.7146 | 0.7233 | 0.7233 | 333,233 |
13 Mar 2024 | 0.7321 | 0.7347 | 0.7251 | 0.7251 | 0.7251 | 136,490 |
12 Mar 2024 | 0.7426 | 0.7479 | 0.7360 | 0.7360 | 0.7360 | 62,486 |
11 Mar 2024 | 0.7548 | 0.7531 | 0.7497 | 0.7531 | 0.7531 | 125,996 |
08 Mar 2024 | 0.7491 | 0.7505 | 0.7455 | 0.7455 | 0.7455 | 11,126 |
07 Mar 2024 | 0.7660 | 0.7686 | 0.7466 | 0.7561 | 0.7561 | 353,194 |
06 Mar 2024 | 0.7651 | 0.7627 | 0.7597 | 0.7597 | 0.7597 | 70,563 |
05 Mar 2024 | 0.7635 | 0.7645 | 0.7600 | 0.7645 | 0.7645 | 172,981 |
04 Mar 2024 | 0.7656 | 0.7659 | 0.7606 | 0.7606 | 0.7606 | 196,010 |
01 Mar 2024 | 0.7571 | 0.7638 | 0.7635 | 0.7638 | 0.7638 | 125,000 |
29 Feb 2024 | 0.7589 | 0.7614 | 0.7614 | 0.7614 | 0.7614 | 60,000 |
28 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
27 Feb 2024 | 0.7653 | 0.7650 | 0.7591 | 0.7591 | 0.7591 | 116,927 |
26 Feb 2024 | 0.7581 | 0.7630 | 0.7610 | 0.7620 | 0.7620 | 62,816 |
23 Feb 2024 | 0.7635 | 0.7644 | 0.7539 | 0.7539 | 0.7539 | 1,194,150 |
22 Feb 2024 | 0.7740 | 0.7770 | 0.7635 | 0.7647 | 0.7647 | 308,792 |
21 Feb 2024 | 0.7868 | 0.7882 | 0.7869 | 0.7874 | 0.7874 | 135,100 |
20 Feb 2024 | 0.7969 | 0.7940 | 0.7888 | 0.7909 | 0.7909 | 162,400 |
19 Feb 2024 | 0.7986 | 0.8011 | 0.7942 | 0.7942 | 0.7942 | 64,900 |
16 Feb 2024 | 0.7930 | 0.7943 | 0.7943 | 0.7943 | 0.7943 | 20,000 |
15 Feb 2024 | 0.8023 | 0.8022 | 0.7974 | 0.7979 | 0.7979 | 139,601 |
14 Feb 2024 | 0.8250 | 0.8161 | 0.8155 | 0.8161 | 0.8161 | 11,000 |
13 Feb 2024 | 0.8128 | 0.8277 | 0.8142 | 0.8227 | 0.8227 | 269,423 |
12 Feb 2024 | 0.8116 | 0.8110 | 0.8093 | 0.8101 | 0.8101 | 5,800 |
09 Feb 2024 | 0.8164 | 0.8141 | 0.8139 | 0.8141 | 0.8141 | 20,300 |
08 Feb 2024 | 0.8204 | 0.8123 | 0.8100 | 0.8100 | 0.8100 | 45,700 |
07 Feb 2024 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | - |
06 Feb 2024 | 0.8230 | 0.8219 | 0.8203 | 0.8203 | 0.8203 | 50,600 |
05 Feb 2024 | 0.8325 | 0.8323 | 0.8299 | 0.8310 | 0.8310 | 28,978 |
02 Feb 2024 | 0.8241 | 0.8239 | 0.8183 | 0.8239 | 0.8239 | 3,847,542 |
01 Feb 2024 | 0.8246 | 0.8319 | 0.8234 | 0.8315 | 0.8315 | 179,050 |
31 Jan 2024 | 0.8044 | 0.8077 | 0.8055 | 0.8062 | 0.8062 | 12,328,180 |
30 Jan 2024 | 0.8170 | 0.8152 | 0.8082 | 0.8087 | 0.8087 | 187,614 |
29 Jan 2024 | 0.8189 | 0.8210 | 0.8159 | 0.8167 | 0.8167 | 107,825 |
26 Jan 2024 | 0.8469 | 0.8351 | 0.8161 | 0.8182 | 0.8182 | 168,715 |
25 Jan 2024 | 0.8573 | 0.8632 | 0.8568 | 0.8571 | 0.8571 | 41,639 |
24 Jan 2024 | 0.8650 | 0.8646 | 0.8646 | 0.8646 | 0.8646 | 1,001 |
23 Jan 2024 | 0.8622 | 0.8730 | 0.8714 | 0.8730 | 0.8730 | 3,736 |
22 Jan 2024 | 0.8603 | 0.8660 | 0.8659 | 0.8659 | 0.8659 | 3,000,000 |
19 Jan 2024 | 0.8622 | 0.8768 | 0.8689 | 0.8768 | 0.8768 | 20,937 |
18 Jan 2024 | 0.8877 | 0.8849 | 0.8688 | 0.8698 | 0.8698 | 29,302 |
17 Jan 2024 | 0.8899 | 0.8968 | 0.8897 | 0.8968 | 0.8968 | 25,496 |
16 Jan 2024 | 0.8701 | 0.8747 | 0.8718 | 0.8718 | 0.8718 | 4,400 |
15 Jan 2024 | 0.8540 | 0.8669 | 0.8530 | 0.8660 | 0.8660 | 315,300 |
12 Jan 2024 | 0.8668 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | 2,300 |
11 Jan 2024 | 0.8501 | 0.8726 | 0.8650 | 0.8726 | 0.8726 | 216,696 |
10 Jan 2024 | 0.8650 | 0.8565 | 0.8565 | 0.8565 | 0.8565 | 20,000 |
09 Jan 2024 | 0.8555 | 0.8657 | 0.8632 | 0.8657 | 0.8657 | 70,150 |
08 Jan 2024 | 0.8655 | 0.8674 | 0.8571 | 0.8587 | 0.8587 | 92,262 |
05 Jan 2024 | 0.8594 | 0.8765 | 0.8599 | 0.8622 | 0.8622 | 143,855 |
04 Jan 2024 | 0.8622 | 0.8645 | 0.8584 | 0.8622 | 0.8622 | 11,700 |
03 Jan 2024 | 0.8432 | 0.8706 | 0.8386 | 0.8681 | 0.8681 | 176,216 |
02 Jan 2024 | 0.8317 | 0.8433 | 0.8231 | 0.8382 | 0.8382 | 121,815 |
29 Dec 2023 | 0.8377 | 0.8331 | 0.8331 | 0.8331 | 0.8331 | 3,735,571 |
28 Dec 2023 | 0.8274 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 25,000 |
27 Dec 2023 | 0.8296 | 0.8296 | 0.8296 | 0.8296 | 0.8296 | 23,614,958 |
22 Dec 2023 | 0.8295 | 0.8295 | 0.8295 | 0.8295 | 0.8295 | - |
21 Dec 2023 | 0.8314 | 0.8314 | 0.8314 | 0.8314 | 0.8314 | - |
20 Dec 2023 | 0.8215 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | 200 |
19 Dec 2023 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
18 Dec 2023 | 0.8223 | 0.8316 | 0.8281 | 0.8316 | 0.8316 | 18,000 |
15 Dec 2023 | 0.8221 | 0.8223 | 0.8164 | 0.8167 | 0.8167 | 16,000 |
14 Dec 2023 | 0.8191 | 0.8301 | 0.8158 | 0.8301 | 0.8301 | 6,927 |
13 Dec 2023 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
12 Dec 2023 | 0.8300 | 0.8323 | 0.8260 | 0.8323 | 0.8323 | 76,600 |
11 Dec 2023 | 0.8353 | 0.8305 | 0.8294 | 0.8294 | 0.8294 | 23,823,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |