Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5800 | 0.5800 | 0.5220 | 0.5330 | 0.5330 | 41,600 |
25 Apr 2024 | 0.5670 | 0.5900 | 0.5500 | 0.5660 | 0.5660 | 10,200 |
24 Apr 2024 | 0.5430 | 0.5800 | 0.5430 | 0.5600 | 0.5600 | 13,100 |
23 Apr 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5580 | 0.5580 | 37,900 |
22 Apr 2024 | 0.5110 | 0.5490 | 0.5110 | 0.5200 | 0.5200 | 9,900 |
19 Apr 2024 | 0.5300 | 0.5700 | 0.5030 | 0.5190 | 0.5190 | 23,200 |
18 Apr 2024 | 0.5400 | 0.5790 | 0.5300 | 0.5430 | 0.5430 | 21,500 |
17 Apr 2024 | 0.5350 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 86,600 |
16 Apr 2024 | 0.5970 | 0.5970 | 0.5110 | 0.5350 | 0.5350 | 118,600 |
15 Apr 2024 | 0.6200 | 0.6200 | 0.5950 | 0.5970 | 0.5970 | 8,600 |
12 Apr 2024 | 0.6200 | 0.6200 | 0.5920 | 0.6140 | 0.6140 | 21,400 |
11 Apr 2024 | 0.6040 | 0.6200 | 0.6040 | 0.6190 | 0.6190 | 10,200 |
10 Apr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6160 | 0.6160 | 11,400 |
09 Apr 2024 | 0.6200 | 0.6200 | 0.6090 | 0.6160 | 0.6160 | 21,000 |
08 Apr 2024 | 0.6100 | 0.6440 | 0.6050 | 0.6200 | 0.6200 | 29,300 |
05 Apr 2024 | 0.6090 | 0.6400 | 0.6000 | 0.6120 | 0.6120 | 48,400 |
04 Apr 2024 | 0.6100 | 0.6350 | 0.5900 | 0.6090 | 0.6090 | 54,000 |
03 Apr 2024 | 0.6570 | 0.6620 | 0.5870 | 0.6090 | 0.6090 | 218,100 |
02 Apr 2024 | 0.6700 | 0.6970 | 0.6000 | 0.6590 | 0.6590 | 59,400 |
01 Apr 2024 | 0.6870 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 92,200 |
28 Mar 2024 | 0.7000 | 0.7100 | 0.6540 | 0.6540 | 0.6540 | 83,500 |
27 Mar 2024 | 0.6870 | 0.7200 | 0.6590 | 0.7100 | 0.7100 | 121,400 |
26 Mar 2024 | 0.7000 | 0.7200 | 0.6820 | 0.6950 | 0.6950 | 56,100 |
25 Mar 2024 | 0.7380 | 0.7380 | 0.7000 | 0.7020 | 0.7020 | 61,000 |
22 Mar 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7210 | 0.7210 | 197,700 |
21 Mar 2024 | 0.7500 | 0.7790 | 0.7500 | 0.7550 | 0.7550 | 31,800 |
20 Mar 2024 | 0.7760 | 0.7800 | 0.7450 | 0.7550 | 0.7550 | 36,100 |
19 Mar 2024 | 0.7350 | 0.7820 | 0.7350 | 0.7560 | 0.7560 | 60,600 |
18 Mar 2024 | 0.7300 | 0.8000 | 0.7200 | 0.7530 | 0.7530 | 91,200 |
15 Mar 2024 | 0.7600 | 0.8500 | 0.7300 | 0.7300 | 0.7300 | 136,700 |
14 Mar 2024 | 0.8900 | 0.9280 | 0.7600 | 0.7600 | 0.7600 | 231,200 |
13 Mar 2024 | 0.9600 | 1.0200 | 0.9000 | 0.9220 | 0.9220 | 106,000 |
12 Mar 2024 | 0.9400 | 0.9730 | 0.9400 | 0.9480 | 0.9480 | 54,100 |
11 Mar 2024 | 0.9100 | 0.9580 | 0.8900 | 0.9260 | 0.9260 | 31,900 |
08 Mar 2024 | 0.8630 | 0.9390 | 0.8370 | 0.9190 | 0.9190 | 51,100 |
07 Mar 2024 | 0.8600 | 0.8940 | 0.8220 | 0.8370 | 0.8370 | 24,700 |
06 Mar 2024 | 0.8700 | 0.8780 | 0.8160 | 0.8400 | 0.8400 | 11,800 |
05 Mar 2024 | 0.8620 | 0.8660 | 0.8100 | 0.8450 | 0.8450 | 25,300 |
04 Mar 2024 | 0.8390 | 0.8900 | 0.8020 | 0.8210 | 0.8210 | 83,900 |
01 Mar 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8520 | 0.8520 | 25,300 |
29 Feb 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 56,600 |
28 Feb 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 16,900 |
27 Feb 2024 | 0.8000 | 0.8500 | 0.7920 | 0.7940 | 0.7940 | 58,100 |
26 Feb 2024 | 0.7900 | 0.8550 | 0.7900 | 0.8190 | 0.8190 | 15,900 |
23 Feb 2024 | 0.7810 | 0.8850 | 0.7800 | 0.7900 | 0.7900 | 72,700 |
22 Feb 2024 | 0.8210 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 45,500 |
21 Feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 20,000 |
20 Feb 2024 | 0.8500 | 0.8660 | 0.8200 | 0.8200 | 0.8200 | 17,600 |
16 Feb 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8410 | 0.8410 | 15,600 |
15 Feb 2024 | 0.8500 | 0.8930 | 0.8400 | 0.8800 | 0.8800 | 23,000 |
14 Feb 2024 | 0.8200 | 0.8610 | 0.7890 | 0.8360 | 0.8360 | 29,900 |
13 Feb 2024 | 0.8700 | 0.8800 | 0.7890 | 0.8300 | 0.8300 | 43,400 |
12 Feb 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 30,900 |
09 Feb 2024 | 0.8360 | 0.8640 | 0.8200 | 0.8390 | 0.8390 | 24,400 |
08 Feb 2024 | 0.8070 | 0.8660 | 0.8000 | 0.8100 | 0.8100 | 48,600 |
07 Feb 2024 | 0.8120 | 0.8880 | 0.8120 | 0.8300 | 0.8300 | 10,500 |
06 Feb 2024 | 0.8400 | 0.8960 | 0.8000 | 0.8210 | 0.8210 | 33,900 |
05 Feb 2024 | 0.8980 | 0.9310 | 0.8270 | 0.8290 | 0.8290 | 27,700 |
02 Feb 2024 | 0.8700 | 0.9050 | 0.8700 | 0.8980 | 0.8980 | 20,100 |
01 Feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 21,600 |
31 Jan 2024 | 0.9530 | 0.9530 | 0.8700 | 0.8700 | 0.8700 | 64,500 |
30 Jan 2024 | 0.9000 | 0.9800 | 0.8840 | 0.9000 | 0.9000 | 12,300 |
29 Jan 2024 | 0.9370 | 0.9430 | 0.8840 | 0.8840 | 0.8840 | 16,300 |
26 Jan 2024 | 0.9180 | 0.9600 | 0.8770 | 0.9000 | 0.9000 | 18,700 |
25 Jan 2024 | 0.8680 | 1.0120 | 0.8680 | 0.8900 | 0.8900 | 76,200 |
24 Jan 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8440 | 0.8440 | 34,600 |
23 Jan 2024 | 0.8300 | 0.8930 | 0.8050 | 0.8400 | 0.8400 | 55,300 |
22 Jan 2024 | 0.8100 | 0.8390 | 0.7700 | 0.8040 | 0.8040 | 139,100 |
19 Jan 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8150 | 0.8150 | 53,100 |
18 Jan 2024 | 0.9230 | 0.9230 | 0.8200 | 0.8450 | 0.8450 | 83,000 |
17 Jan 2024 | 0.9700 | 0.9800 | 0.8900 | 0.9230 | 0.9230 | 49,500 |
16 Jan 2024 | 1.0000 | 1.0500 | 0.9560 | 0.9560 | 0.9560 | 128,700 |
12 Jan 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 154,200 |
11 Jan 2024 | 1.0300 | 1.0770 | 1.0300 | 1.0520 | 1.0520 | 44,800 |
10 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0380 | 1.0380 | 40,800 |
09 Jan 2024 | 1.0400 | 1.0600 | 1.0210 | 1.0600 | 1.0600 | 36,500 |
08 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 34,300 |
05 Jan 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 41,200 |
04 Jan 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 71,400 |
03 Jan 2024 | 1.0300 | 1.0500 | 1.0220 | 1.0500 | 1.0500 | 26,100 |
02 Jan 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 57,000 |
29 Dec 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 67,900 |
28 Dec 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 89,200 |
27 Dec 2023 | 1.0500 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 63,700 |
26 Dec 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 44,700 |
22 Dec 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 21,200 |
21 Dec 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 49,200 |
20 Dec 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 35,900 |
19 Dec 2023 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 71,600 |
18 Dec 2023 | 1.0500 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 27,900 |
15 Dec 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 38,700 |
14 Dec 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 63,600 |
13 Dec 2023 | 1.0300 | 1.0960 | 1.0250 | 1.0500 | 1.0500 | 73,000 |
12 Dec 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 34,000 |
11 Dec 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 37,600 |
08 Dec 2023 | 1.0600 | 1.1050 | 1.0500 | 1.0900 | 1.0900 | 84,800 |
07 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 27,200 |
06 Dec 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 26,900 |
05 Dec 2023 | 1.1000 | 1.1270 | 1.0700 | 1.1070 | 1.1070 | 30,600 |
04 Dec 2023 | 1.0900 | 1.1000 | 1.0400 | 1.0950 | 1.0950 | 29,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |