Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 26,472 |
02 May 2024 | 0.6900 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 88,312 |
01 May 2024 | 0.6350 | 0.6900 | 0.6350 | 0.6900 | 0.6900 | 12,906 |
30 Apr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 57,902 |
29 Apr 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6600 | 0.6600 | 43,586 |
26 Apr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 9,542 |
24 Apr 2024 | 0.6650 | 0.7000 | 0.6650 | 0.7000 | 0.7000 | 9,957 |
23 Apr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6850 | 0.6850 | 13,058 |
22 Apr 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 28,427 |
19 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 81,113 |
18 Apr 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 291,291 |
17 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 Apr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6250 | 0.6250 | 39,026 |
15 Apr 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 111,602 |
12 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 7,550 |
11 Apr 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 2,901 |
10 Apr 2024 | 0.6050 | 0.6300 | 0.5950 | 0.6200 | 0.6200 | 134,773 |
09 Apr 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 1,192 |
08 Apr 2024 | 0.5950 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 11,424 |
05 Apr 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 10,663 |
04 Apr 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 56,102 |
03 Apr 2024 | 0.6050 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 29,881 |
02 Apr 2024 | 0.6150 | 0.6150 | 0.5850 | 0.6000 | 0.6000 | 20,227 |
28 Mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 83,230 |
27 Mar 2024 | 0.6050 | 0.6100 | 0.5850 | 0.5850 | 0.5850 | 69,357 |
26 Mar 2024 | 0.6200 | 0.6200 | 0.5850 | 0.6000 | 0.6000 | 92,203 |
25 Mar 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 62,738 |
22 Mar 2024 | 0.6700 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | 112,960 |
21 Mar 2024 | 0.6400 | 0.6750 | 0.6350 | 0.6750 | 0.6750 | 67,654 |
20 Mar 2024 | 0.6350 | 0.6750 | 0.6300 | 0.6400 | 0.6400 | 157,171 |
19 Mar 2024 | 0.6450 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 49,420 |
18 Mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 27,563 |
15 Mar 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 43,955 |
14 Mar 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 131,630 |
13 Mar 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 29,605 |
12 Mar 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 92,150 |
11 Mar 2024 | 0.6950 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 60,542 |
08 Mar 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6850 | 0.6850 | 98,676 |
07 Mar 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 100,909 |
06 Mar 2024 | 0.6900 | 0.7350 | 0.6800 | 0.6800 | 0.6800 | 195,572 |
05 Mar 2024 | 0.6500 | 0.6950 | 0.6400 | 0.6950 | 0.6950 | 178,942 |
04 Mar 2024 | 0.7300 | 0.7300 | 0.6300 | 0.6500 | 0.6500 | 1,034,453 |
01 Mar 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 304,869 |
29 Feb 2024 | 0.7350 | 0.8200 | 0.7350 | 0.8200 | 0.8200 | 119,296 |
28 Feb 2024 | 0.7700 | 0.7950 | 0.7100 | 0.7300 | 0.7300 | 470,209 |
27 Feb 2024 | 0.9500 | 0.9500 | 0.7400 | 0.7600 | 0.7600 | 2,918,011 |
26 Feb 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 183,951 |
23 Feb 2024 | 1.1150 | 1.1150 | 1.0800 | 1.0900 | 1.0900 | 34,773 |
22 Feb 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 73,117 |
21 Feb 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 53,864 |
20 Feb 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 58,567 |
19 Feb 2024 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 298,827 |
16 Feb 2024 | 1.0650 | 1.0800 | 1.0150 | 1.0550 | 1.0550 | 124,391 |
15 Feb 2024 | 1.0900 | 1.0950 | 1.0500 | 1.0600 | 1.0600 | 153,050 |
14 Feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 159,147 |
13 Feb 2024 | 1.0200 | 1.1650 | 1.0200 | 1.0700 | 1.0700 | 274,723 |
12 Feb 2024 | 0.9400 | 1.0150 | 0.9400 | 1.0100 | 1.0100 | 658,553 |
09 Feb 2024 | 0.8925 | 0.9325 | 0.8900 | 0.9300 | 0.9300 | 382,932 |
08 Feb 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8950 | 0.8950 | 72,937 |
07 Feb 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 8,150 |
06 Feb 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8800 | 0.8800 | 6,334 |
05 Feb 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 47,894 |
02 Feb 2024 | 0.8600 | 0.8950 | 0.8600 | 0.8850 | 0.8850 | 67,354 |
01 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 229,568 |
31 Jan 2024 | 0.8700 | 0.8700 | 0.8450 | 0.8700 | 0.8700 | 138,072 |
30 Jan 2024 | 0.8600 | 0.8750 | 0.8450 | 0.8500 | 0.8500 | 68,790 |
29 Jan 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 238,019 |
25 Jan 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 70,720 |
24 Jan 2024 | 0.8950 | 0.8950 | 0.8500 | 0.8500 | 0.8500 | 57,863 |
23 Jan 2024 | 0.8900 | 0.8900 | 0.8450 | 0.8600 | 0.8600 | 68,549 |
22 Jan 2024 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 41,037 |
19 Jan 2024 | 0.8950 | 0.9150 | 0.8950 | 0.9000 | 0.9000 | 70,252 |
18 Jan 2024 | 0.8850 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 16,154 |
17 Jan 2024 | 0.8450 | 0.8950 | 0.8450 | 0.8900 | 0.8900 | 75,778 |
16 Jan 2024 | 0.8700 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 23,532 |
15 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
12 Jan 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 34,100 |
11 Jan 2024 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 36,630 |
10 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 11,609 |
09 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 48,736 |
08 Jan 2024 | 0.8600 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 203,272 |
05 Jan 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 284,332 |
04 Jan 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 68,430 |
03 Jan 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 277,221 |
02 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 143,767 |
29 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 5,688 |
28 Dec 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 2,357 |
27 Dec 2023 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 5,522 |
22 Dec 2023 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 10,357 |
21 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,164 |
20 Dec 2023 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 4,112 |
19 Dec 2023 | 0.7900 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 79,766 |
18 Dec 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 22,223 |
15 Dec 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 5,555 |
14 Dec 2023 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | 1,858 |
13 Dec 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 575 |
12 Dec 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 24,027 |
11 Dec 2023 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 66,687 |
08 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 6,448 |
07 Dec 2023 | 0.8200 | 0.8300 | 0.8150 | 0.8150 | 0.8150 | 50,596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |