Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.4870 | 0.5110 | 0.4800 | 0.5070 | 0.5070 | 105,400 |
24 Apr 2024 | 0.5020 | 0.5320 | 0.4660 | 0.4820 | 0.4820 | 366,000 |
23 Apr 2024 | 0.4900 | 0.5370 | 0.4890 | 0.5180 | 0.5180 | 249,200 |
22 Apr 2024 | 0.5090 | 0.5090 | 0.4690 | 0.4890 | 0.4890 | 291,000 |
19 Apr 2024 | 0.5000 | 0.5200 | 0.4870 | 0.4900 | 0.4900 | 117,600 |
18 Apr 2024 | 0.5000 | 0.5200 | 0.4970 | 0.5010 | 0.5010 | 68,400 |
17 Apr 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5020 | 0.5020 | 195,500 |
16 Apr 2024 | 0.5300 | 0.5490 | 0.5010 | 0.5100 | 0.5100 | 215,900 |
15 Apr 2024 | 0.5620 | 0.5790 | 0.5400 | 0.5500 | 0.5500 | 187,000 |
12 Apr 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5550 | 0.5550 | 274,700 |
11 Apr 2024 | 0.5670 | 0.5800 | 0.5400 | 0.5510 | 0.5510 | 237,100 |
10 Apr 2024 | 0.6000 | 0.6090 | 0.5200 | 0.5510 | 0.5510 | 381,400 |
09 Apr 2024 | 0.6160 | 0.6220 | 0.5900 | 0.5950 | 0.5950 | 213,000 |
08 Apr 2024 | 0.6850 | 0.6850 | 0.6100 | 0.6150 | 0.6150 | 457,300 |
05 Apr 2024 | 0.6200 | 0.6890 | 0.6040 | 0.6760 | 0.6760 | 314,700 |
04 Apr 2024 | 0.6100 | 0.6460 | 0.6000 | 0.6170 | 0.6170 | 216,400 |
03 Apr 2024 | 0.6700 | 0.6700 | 0.5900 | 0.6110 | 0.6110 | 591,800 |
02 Apr 2024 | 0.7000 | 0.7050 | 0.6550 | 0.6630 | 0.6630 | 751,800 |
01 Apr 2024 | 0.5550 | 0.7070 | 0.5460 | 0.7070 | 0.7070 | 1,389,400 |
28 Mar 2024 | 0.5000 | 0.5510 | 0.5000 | 0.5380 | 0.5380 | 990,100 |
27 Mar 2024 | 0.5230 | 0.5600 | 0.5180 | 0.5230 | 0.5230 | 833,400 |
26 Mar 2024 | 0.4760 | 0.5380 | 0.4680 | 0.5320 | 0.5320 | 1,707,500 |
25 Mar 2024 | 0.4700 | 0.4760 | 0.4640 | 0.4670 | 0.4670 | 369,900 |
22 Mar 2024 | 0.4800 | 0.5000 | 0.4710 | 0.4770 | 0.4770 | 277,800 |
21 Mar 2024 | 0.4810 | 0.4830 | 0.4800 | 0.4820 | 0.4820 | 285,100 |
20 Mar 2024 | 0.4790 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 312,500 |
19 Mar 2024 | 0.4710 | 0.4840 | 0.4700 | 0.4730 | 0.4730 | 469,600 |
18 Mar 2024 | 0.4960 | 0.4960 | 0.4730 | 0.4730 | 0.4730 | 408,600 |
15 Mar 2024 | 0.4990 | 0.5090 | 0.4870 | 0.4900 | 0.4900 | 526,900 |
14 Mar 2024 | 0.4900 | 0.5020 | 0.4820 | 0.4890 | 0.4890 | 362,700 |
13 Mar 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4910 | 0.4910 | 629,400 |
12 Mar 2024 | 0.4880 | 0.5070 | 0.4830 | 0.4900 | 0.4900 | 331,900 |
11 Mar 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4910 | 0.4910 | 306,500 |
08 Mar 2024 | 0.5200 | 0.5280 | 0.5050 | 0.5130 | 0.5130 | 701,100 |
07 Mar 2024 | 0.5470 | 0.5480 | 0.5200 | 0.5230 | 0.5230 | 276,400 |
06 Mar 2024 | 0.5350 | 0.5600 | 0.5120 | 0.5470 | 0.5470 | 817,500 |
05 Mar 2024 | 0.4710 | 0.5410 | 0.4630 | 0.5200 | 0.5200 | 834,400 |
04 Mar 2024 | 0.5000 | 0.5030 | 0.4710 | 0.4800 | 0.4800 | 408,200 |
01 Mar 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4910 | 0.4910 | 311,900 |
29 Feb 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4790 | 0.4790 | 484,400 |
28 Feb 2024 | 0.5000 | 0.5100 | 0.4860 | 0.4860 | 0.4860 | 286,000 |
27 Feb 2024 | 0.4750 | 0.5000 | 0.4680 | 0.4800 | 0.4800 | 469,400 |
26 Feb 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4780 | 0.4780 | 509,600 |
23 Feb 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4980 | 0.4980 | 255,900 |
22 Feb 2024 | 0.5250 | 0.5410 | 0.4840 | 0.5070 | 0.5070 | 553,500 |
21 Feb 2024 | 0.5490 | 0.5780 | 0.5160 | 0.5260 | 0.5260 | 353,500 |
20 Feb 2024 | 0.5700 | 0.5720 | 0.5400 | 0.5470 | 0.5470 | 433,100 |
16 Feb 2024 | 0.5890 | 0.5890 | 0.5700 | 0.5730 | 0.5730 | 123,100 |
15 Feb 2024 | 0.5780 | 0.5960 | 0.5700 | 0.5800 | 0.5800 | 304,100 |
14 Feb 2024 | 0.5890 | 0.5990 | 0.5650 | 0.5820 | 0.5820 | 281,600 |
13 Feb 2024 | 0.5730 | 0.5960 | 0.5610 | 0.5610 | 0.5610 | 255,300 |
12 Feb 2024 | 0.5760 | 0.5970 | 0.5730 | 0.5900 | 0.5900 | 298,100 |
09 Feb 2024 | 0.5730 | 0.5990 | 0.5730 | 0.5760 | 0.5760 | 131,000 |
08 Feb 2024 | 0.5810 | 0.6000 | 0.5780 | 0.5780 | 0.5780 | 151,400 |
07 Feb 2024 | 0.6120 | 0.6190 | 0.5840 | 0.5900 | 0.5900 | 161,100 |
06 Feb 2024 | 0.6000 | 0.6110 | 0.5800 | 0.6080 | 0.6080 | 124,400 |
05 Feb 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 0.5820 | 149,000 |
02 Feb 2024 | 0.6000 | 0.6000 | 0.5810 | 0.5920 | 0.5920 | 328,000 |
01 Feb 2024 | 0.6550 | 0.6550 | 0.5900 | 0.6020 | 0.6020 | 274,000 |
31 Jan 2024 | 0.6410 | 0.6410 | 0.5950 | 0.6220 | 0.6220 | 335,700 |
30 Jan 2024 | 0.6000 | 0.6660 | 0.5970 | 0.6040 | 0.6040 | 709,800 |
29 Jan 2024 | 0.5970 | 0.5970 | 0.5610 | 0.5970 | 0.5970 | 288,500 |
26 Jan 2024 | 0.5960 | 0.6040 | 0.5710 | 0.5740 | 0.5740 | 181,200 |
25 Jan 2024 | 0.5820 | 0.5980 | 0.5700 | 0.5710 | 0.5710 | 277,900 |
24 Jan 2024 | 0.6490 | 0.6600 | 0.5650 | 0.5780 | 0.5780 | 512,800 |
23 Jan 2024 | 0.6300 | 0.6780 | 0.6200 | 0.6330 | 0.6330 | 191,400 |
22 Jan 2024 | 0.5830 | 0.6900 | 0.5830 | 0.6550 | 0.6550 | 453,500 |
19 Jan 2024 | 0.5580 | 0.6130 | 0.5500 | 0.5980 | 0.5980 | 241,800 |
18 Jan 2024 | 0.5600 | 0.5860 | 0.5500 | 0.5550 | 0.5550 | 302,500 |
17 Jan 2024 | 0.6100 | 0.6140 | 0.5300 | 0.5690 | 0.5690 | 577,400 |
16 Jan 2024 | 0.6030 | 0.6260 | 0.5900 | 0.5910 | 0.5910 | 466,400 |
12 Jan 2024 | 0.6500 | 0.6610 | 0.6110 | 0.6110 | 0.6110 | 326,800 |
11 Jan 2024 | 0.6500 | 0.6580 | 0.6100 | 0.6500 | 0.6500 | 329,200 |
10 Jan 2024 | 0.6500 | 0.6790 | 0.6450 | 0.6500 | 0.6500 | 396,900 |
09 Jan 2024 | 0.6500 | 0.7000 | 0.6460 | 0.6500 | 0.6500 | 453,600 |
08 Jan 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 456,500 |
05 Jan 2024 | 0.6800 | 0.6890 | 0.6510 | 0.6510 | 0.6510 | 1,520,200 |
04 Jan 2024 | 0.7000 | 0.7050 | 0.6400 | 0.6910 | 0.6910 | 945,400 |
03 Jan 2024 | 0.7700 | 0.7700 | 0.7010 | 0.7120 | 0.7120 | 526,600 |
02 Jan 2024 | 0.7640 | 0.7950 | 0.7590 | 0.7590 | 0.7590 | 248,200 |
29 Dec 2023 | 0.8010 | 0.8200 | 0.7580 | 0.7600 | 0.7600 | 719,400 |
28 Dec 2023 | 0.8400 | 0.8500 | 0.8050 | 0.8200 | 0.8200 | 222,100 |
27 Dec 2023 | 0.8330 | 0.8600 | 0.8110 | 0.8300 | 0.8300 | 225,300 |
26 Dec 2023 | 0.7900 | 0.8300 | 0.7880 | 0.8210 | 0.8210 | 285,500 |
22 Dec 2023 | 0.7940 | 0.8390 | 0.7800 | 0.8080 | 0.8080 | 320,100 |
21 Dec 2023 | 0.8100 | 0.8300 | 0.7810 | 0.8040 | 0.8040 | 242,500 |
20 Dec 2023 | 0.8610 | 0.8700 | 0.8150 | 0.8200 | 0.8200 | 246,500 |
19 Dec 2023 | 0.8610 | 0.8870 | 0.8600 | 0.8610 | 0.8610 | 186,600 |
18 Dec 2023 | 0.8900 | 0.8990 | 0.8580 | 0.8580 | 0.8580 | 231,800 |
15 Dec 2023 | 0.8810 | 0.9100 | 0.8500 | 0.8870 | 0.8870 | 379,600 |
14 Dec 2023 | 0.9200 | 0.9400 | 0.8810 | 0.8900 | 0.8900 | 281,600 |
13 Dec 2023 | 0.8300 | 0.9260 | 0.8020 | 0.9010 | 0.9010 | 287,100 |
12 Dec 2023 | 0.8900 | 0.8900 | 0.8220 | 0.8500 | 0.8500 | 205,600 |
11 Dec 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8720 | 0.8720 | 331,000 |
08 Dec 2023 | 0.7820 | 0.8280 | 0.7600 | 0.8100 | 0.8100 | 429,800 |
07 Dec 2023 | 0.8110 | 0.8200 | 0.7700 | 0.7920 | 0.7920 | 227,200 |
06 Dec 2023 | 0.8000 | 0.8500 | 0.7640 | 0.7700 | 0.7700 | 518,400 |
05 Dec 2023 | 0.8550 | 0.8690 | 0.7800 | 0.7950 | 0.7950 | 337,200 |
04 Dec 2023 | 0.8800 | 0.8990 | 0.8600 | 0.8600 | 0.8600 | 216,600 |
01 Dec 2023 | 0.8800 | 0.8900 | 0.8610 | 0.8670 | 0.8670 | 214,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |