Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6020 | 0.6020 | 0.5920 | 0.5950 | 0.5950 | 238,540 |
25 Apr 2024 | 0.5950 | 0.6010 | 0.5930 | 0.5990 | 0.5990 | 259,504 |
24 Apr 2024 | 0.5780 | 0.5970 | 0.5780 | 0.5970 | 0.5970 | 310,643 |
23 Apr 2024 | 0.5670 | 0.5800 | 0.5660 | 0.5750 | 0.5750 | 188,222 |
22 Apr 2024 | 0.5740 | 0.5740 | 0.5670 | 0.5710 | 0.5710 | 72,500 |
19 Apr 2024 | 0.5730 | 0.5750 | 0.5710 | 0.5710 | 0.5710 | 107,299 |
18 Apr 2024 | 0.5740 | 0.5780 | 0.5730 | 0.5730 | 0.5730 | 96,742 |
17 Apr 2024 | 0.5740 | 0.5800 | 0.5730 | 0.5760 | 0.5760 | 79,939 |
16 Apr 2024 | 0.5840 | 0.5840 | 0.5730 | 0.5740 | 0.5740 | 152,100 |
15 Apr 2024 | 0.5680 | 0.5850 | 0.5680 | 0.5830 | 0.5830 | 187,360 |
12 Apr 2024 | 0.5740 | 0.5820 | 0.5700 | 0.5710 | 0.5710 | 140,560 |
11 Apr 2024 | 0.5720 | 0.5800 | 0.5710 | 0.5780 | 0.5780 | 100,560 |
10 Apr 2024 | 0.5770 | 0.5800 | 0.5760 | 0.5760 | 0.5760 | 76,380 |
09 Apr 2024 | 0.5750 | 0.5800 | 0.5720 | 0.5760 | 0.5760 | 52,900 |
08 Apr 2024 | 0.5790 | 0.5800 | 0.5720 | 0.5730 | 0.5730 | 77,096 |
03 Apr 2024 | 0.5790 | 0.5790 | 0.5710 | 0.5790 | 0.5790 | 71,100 |
02 Apr 2024 | 0.5730 | 0.5790 | 0.5710 | 0.5790 | 0.5790 | 55,060 |
01 Apr 2024 | 0.5710 | 0.5830 | 0.5710 | 0.5820 | 0.5820 | 50,220 |
29 Mar 2024 | 0.5770 | 0.5850 | 0.5650 | 0.5720 | 0.5720 | 99,971 |
28 Mar 2024 | 0.5740 | 0.5850 | 0.5740 | 0.5770 | 0.5770 | 94,960 |
27 Mar 2024 | 0.5820 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 120,990 |
26 Mar 2024 | 0.5930 | 0.5950 | 0.5800 | 0.5830 | 0.5830 | 118,380 |
25 Mar 2024 | 0.5760 | 0.6000 | 0.5750 | 0.5950 | 0.5950 | 231,022 |
22 Mar 2024 | 0.5820 | 0.5820 | 0.5780 | 0.5790 | 0.5790 | 143,261 |
21 Mar 2024 | 0.5930 | 0.5930 | 0.5820 | 0.5870 | 0.5870 | 129,400 |
20 Mar 2024 | 0.5860 | 0.5910 | 0.5860 | 0.5890 | 0.5890 | 79,442 |
19 Mar 2024 | 0.5910 | 0.5960 | 0.5860 | 0.5910 | 0.5910 | 146,420 |
18 Mar 2024 | 0.5940 | 0.6020 | 0.5830 | 0.5990 | 0.5990 | 184,722 |
15 Mar 2024 | 0.5930 | 0.6000 | 0.5910 | 0.5930 | 0.5930 | 45,580 |
14 Mar 2024 | 0.5880 | 0.6010 | 0.5880 | 0.5930 | 0.5930 | 117,900 |
13 Mar 2024 | 0.5940 | 0.5970 | 0.5880 | 0.5960 | 0.5960 | 145,846 |
12 Mar 2024 | 0.5980 | 0.6070 | 0.5970 | 0.6050 | 0.6050 | 165,486 |
11 Mar 2024 | 0.5900 | 0.6040 | 0.5900 | 0.6030 | 0.6030 | 168,540 |
08 Mar 2024 | 0.5920 | 0.5920 | 0.5840 | 0.5920 | 0.5920 | 201,477 |
07 Mar 2024 | 0.5930 | 0.6020 | 0.5890 | 0.5900 | 0.5900 | 258,900 |
06 Mar 2024 | 0.6020 | 0.6070 | 0.5950 | 0.5960 | 0.5960 | 335,020 |
05 Mar 2024 | 0.6050 | 0.6080 | 0.6040 | 0.6070 | 0.6070 | 123,860 |
04 Mar 2024 | 0.6100 | 0.6120 | 0.6080 | 0.6110 | 0.6110 | 151,578 |
01 Mar 2024 | 0.6170 | 0.6180 | 0.6100 | 0.6130 | 0.6130 | 307,701 |
29 Feb 2024 | 0.6240 | 0.6260 | 0.6150 | 0.6200 | 0.6200 | 201,400 |
28 Feb 2024 | 0.6190 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 264,300 |
27 Feb 2024 | 0.6100 | 0.6220 | 0.6100 | 0.6220 | 0.6220 | 187,488 |
26 Feb 2024 | 0.6130 | 0.6160 | 0.6100 | 0.6140 | 0.6140 | 126,266 |
23 Feb 2024 | 0.6110 | 0.6180 | 0.6110 | 0.6160 | 0.6160 | 172,911 |
22 Feb 2024 | 0.6190 | 0.6190 | 0.6110 | 0.6140 | 0.6140 | 135,849 |
21 Feb 2024 | 0.6150 | 0.6220 | 0.6010 | 0.6150 | 0.6150 | 336,337 |
20 Feb 2024 | 0.6180 | 0.6180 | 0.6030 | 0.6090 | 0.6090 | 245,800 |
19 Feb 2024 | 0.6370 | 0.6390 | 0.6080 | 0.6130 | 0.6130 | 470,610 |
08 Feb 2024 | 0.6230 | 0.6360 | 0.6230 | 0.6300 | 0.6300 | 412,432 |
07 Feb 2024 | 0.6220 | 0.6260 | 0.6050 | 0.6180 | 0.6180 | 299,309 |
06 Feb 2024 | 0.5740 | 0.6280 | 0.5740 | 0.6250 | 0.6250 | 861,944 |
05 Feb 2024 | 0.5880 | 0.6010 | 0.5720 | 0.5940 | 0.5940 | 238,300 |
02 Feb 2024 | 0.5960 | 0.6080 | 0.5710 | 0.6000 | 0.6000 | 489,201 |
01 Feb 2024 | 0.6010 | 0.6080 | 0.5940 | 0.5940 | 0.5940 | 229,722 |
31 Jan 2024 | 0.5880 | 0.6030 | 0.5860 | 0.5970 | 0.5970 | 179,520 |
30 Jan 2024 | 0.5870 | 0.6120 | 0.5870 | 0.5920 | 0.5920 | 243,104 |
29 Jan 2024 | 0.6190 | 0.6190 | 0.5910 | 0.5930 | 0.5930 | 594,040 |
26 Jan 2024 | 0.6090 | 0.6350 | 0.6030 | 0.6190 | 0.6190 | 800,860 |
25 Jan 2024 | 0.5620 | 0.6110 | 0.5620 | 0.6090 | 0.6090 | 848,839 |
24 Jan 2024 | 0.5480 | 0.5900 | 0.5480 | 0.5750 | 0.5750 | 527,950 |
23 Jan 2024 | 0.5290 | 0.5470 | 0.5190 | 0.5380 | 0.5380 | 190,600 |
22 Jan 2024 | 0.5470 | 0.5470 | 0.5310 | 0.5310 | 0.5310 | 131,300 |
19 Jan 2024 | 0.5580 | 0.5580 | 0.5370 | 0.5460 | 0.5460 | 89,800 |
18 Jan 2024 | 0.5500 | 0.5590 | 0.5460 | 0.5580 | 0.5580 | 25,080 |
17 Jan 2024 | 0.5620 | 0.5680 | 0.5510 | 0.5620 | 0.5620 | 180,000 |
16 Jan 2024 | 0.5690 | 0.5690 | 0.5600 | 0.5680 | 0.5680 | 71,880 |
15 Jan 2024 | 0.5610 | 0.5670 | 0.5610 | 0.5670 | 0.5670 | 97,900 |
12 Jan 2024 | 0.5600 | 0.5650 | 0.5580 | 0.5640 | 0.5640 | 72,100 |
11 Jan 2024 | 0.5580 | 0.5630 | 0.5550 | 0.5620 | 0.5620 | 71,560 |
10 Jan 2024 | 0.5570 | 0.5580 | 0.5430 | 0.5550 | 0.5550 | 44,292 |
09 Jan 2024 | 0.5610 | 0.5620 | 0.5420 | 0.5570 | 0.5570 | 83,860 |
08 Jan 2024 | 0.5600 | 0.5640 | 0.5500 | 0.5620 | 0.5620 | 113,482 |
05 Jan 2024 | 0.5630 | 0.5690 | 0.5510 | 0.5690 | 0.5690 | 137,340 |
04 Jan 2024 | 0.5710 | 0.5750 | 0.5620 | 0.5740 | 0.5740 | 118,200 |
03 Jan 2024 | 0.5850 | 0.5860 | 0.5720 | 0.5780 | 0.5780 | 139,357 |
02 Jan 2024 | 0.5900 | 0.5930 | 0.5800 | 0.5810 | 0.5810 | 141,520 |
29 Dec 2023 | 0.5860 | 0.5910 | 0.5830 | 0.5890 | 0.5890 | 163,560 |
28 Dec 2023 | 0.5700 | 0.5890 | 0.5670 | 0.5880 | 0.5880 | 154,937 |
27 Dec 2023 | 0.5630 | 0.5700 | 0.5540 | 0.5700 | 0.5700 | 180,920 |
26 Dec 2023 | 0.5660 | 0.5700 | 0.5510 | 0.5650 | 0.5650 | 141,400 |
25 Dec 2023 | 0.5790 | 0.5850 | 0.5790 | 0.5790 | 0.5790 | 62,300 |
22 Dec 2023 | 0.5760 | 0.5790 | 0.5680 | 0.5790 | 0.5790 | 31,000 |
21 Dec 2023 | 0.5730 | 0.5800 | 0.5600 | 0.5790 | 0.5790 | 101,820 |
20 Dec 2023 | 0.5830 | 0.5860 | 0.5750 | 0.5810 | 0.5810 | 60,700 |
19 Dec 2023 | 0.5830 | 0.5950 | 0.5830 | 0.5850 | 0.5850 | 19,000 |
18 Dec 2023 | 0.5960 | 0.6000 | 0.5870 | 0.5920 | 0.5920 | 60,360 |
15 Dec 2023 | 0.5970 | 0.6080 | 0.5860 | 0.6000 | 0.6000 | 226,886 |
14 Dec 2023 | 0.5900 | 0.6060 | 0.5880 | 0.6030 | 0.6030 | 85,100 |
13 Dec 2023 | 0.5850 | 0.6060 | 0.5850 | 0.5990 | 0.5990 | 134,500 |
12 Dec 2023 | 0.5930 | 0.6160 | 0.5930 | 0.6110 | 0.6110 | 363,326 |
11 Dec 2023 | 0.5600 | 0.6000 | 0.5520 | 0.5870 | 0.5870 | 344,186 |
08 Dec 2023 | 0.5790 | 0.5790 | 0.5660 | 0.5660 | 0.5660 | 47,920 |
07 Dec 2023 | 0.5810 | 0.5850 | 0.5600 | 0.5760 | 0.5760 | 183,780 |
06 Dec 2023 | 0.5940 | 0.5950 | 0.5850 | 0.5890 | 0.5890 | 36,800 |
05 Dec 2023 | 0.5870 | 0.5970 | 0.5800 | 0.5840 | 0.5840 | 116,860 |
04 Dec 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5920 | 0.5920 | 136,540 |
01 Dec 2023 | 0.6160 | 0.6160 | 0.6100 | 0.6150 | 0.6150 | 33,100 |
30 Nov 2023 | 0.6070 | 0.6160 | 0.6070 | 0.6120 | 0.6120 | 52,230 |
29 Nov 2023 | 0.6050 | 0.6180 | 0.6030 | 0.6100 | 0.6100 | 144,080 |
28 Nov 2023 | 0.6040 | 0.6170 | 0.6040 | 0.6070 | 0.6070 | 174,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |