Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 97,400 |
26 Mar 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 47,100 |
25 Mar 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 73,100 |
22 Mar 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 422,700 |
21 Mar 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 279,700 |
20 Mar 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 142,800 |
19 Mar 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 152,900 |
18 Mar 2024 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 311,300 |
15 Mar 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 254,500 |
14 Mar 2024 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 312,500 |
13 Mar 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 365,400 |
12 Mar 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 409,100 |
11 Mar 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 166,800 |
08 Mar 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 33,900 |
07 Mar 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 479,600 |
06 Mar 2024 | 0.6500 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 235,200 |
05 Mar 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 498,300 |
04 Mar 2024 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 412,900 |
01 Mar 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 120,200 |
29 Feb 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 206,900 |
28 Feb 2024 | 0.7900 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 226,700 |
27 Feb 2024 | 0.7200 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 334,700 |
26 Feb 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 248,800 |
23 Feb 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 179,600 |
22 Feb 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 153,900 |
21 Feb 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 163,200 |
20 Feb 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 162,400 |
16 Feb 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 61,900 |
15 Feb 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 62,200 |
14 Feb 2024 | 0.6400 | 0.7300 | 0.6400 | 0.7100 | 0.7100 | 315,900 |
13 Feb 2024 | 0.7300 | 0.7500 | 0.6300 | 0.6600 | 0.6600 | 87,600 |
12 Feb 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 41,900 |
09 Feb 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 222,300 |
08 Feb 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 135,300 |
07 Feb 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 207,900 |
06 Feb 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 129,300 |
05 Feb 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 97,800 |
02 Feb 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 59,600 |
01 Feb 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 89,400 |
31 Jan 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 203,700 |
30 Jan 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 170,600 |
29 Jan 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 96,700 |
26 Jan 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 298,100 |
25 Jan 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 370,000 |
24 Jan 2024 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 461,000 |
23 Jan 2024 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 224,500 |
22 Jan 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 68,900 |
19 Jan 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 119,200 |
18 Jan 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 454,100 |
17 Jan 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 664,200 |
16 Jan 2024 | 0.8400 | 0.9500 | 0.8400 | 0.9000 | 0.9000 | 3,397,600 |
12 Jan 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 264,000 |
11 Jan 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 474,300 |
10 Jan 2024 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 651,900 |
09 Jan 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 357,500 |
08 Jan 2024 | 0.7800 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 189,700 |
05 Jan 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 608,600 |
04 Jan 2024 | 0.8500 | 0.8900 | 0.8200 | 0.8900 | 0.8900 | 738,900 |
03 Jan 2024 | 0.8500 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 773,200 |
02 Jan 2024 | 0.7700 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 704,800 |
29 Dec 2023 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 393,400 |
28 Dec 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 107,500 |
27 Dec 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 552,200 |
26 Dec 2023 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 458,700 |
22 Dec 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 782,600 |
21 Dec 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 151,600 |
20 Dec 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 598,500 |
19 Dec 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 486,400 |
18 Dec 2023 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 367,600 |
15 Dec 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 382,400 |
14 Dec 2023 | 0.8600 | 0.8600 | 0.7600 | 0.7800 | 0.7800 | 165,300 |
13 Dec 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 530,600 |
12 Dec 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 424,000 |
11 Dec 2023 | 0.8200 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 1,201,600 |
08 Dec 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 568,300 |
07 Dec 2023 | 0.8100 | 0.8800 | 0.7800 | 0.8500 | 0.8500 | 1,163,600 |
06 Dec 2023 | 0.7800 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 642,400 |
05 Dec 2023 | 0.6800 | 0.7900 | 0.6600 | 0.7800 | 0.7800 | 2,627,700 |
04 Dec 2023 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 221,700 |
01 Dec 2023 | 0.6500 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 291,700 |
30 Nov 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 341,200 |
29 Nov 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 376,100 |
28 Nov 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 279,500 |
27 Nov 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 666,100 |
24 Nov 2023 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 171,100 |
22 Nov 2023 | 0.7200 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 127,800 |
21 Nov 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 233,900 |
20 Nov 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 177,400 |
17 Nov 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 150,100 |
16 Nov 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 198,800 |
15 Nov 2023 | 0.7500 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 196,400 |
14 Nov 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 291,600 |
13 Nov 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 182,500 |
10 Nov 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 321,400 |
09 Nov 2023 | 0.7100 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 174,100 |
08 Nov 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 292,800 |
07 Nov 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 363,000 |
06 Nov 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 279,600 |
03 Nov 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 248,100 |
02 Nov 2023 | 0.6600 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 153,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |