Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7200 | 0.7500 | 0.7110 | 0.7230 | 0.7230 | 42,800 |
25 Apr 2024 | 0.7400 | 0.7550 | 0.7180 | 0.7240 | 0.7240 | 124,200 |
24 Apr 2024 | 0.7280 | 0.7280 | 0.7000 | 0.7030 | 0.7030 | 3,000 |
23 Apr 2024 | 0.7100 | 0.7400 | 0.6800 | 0.7130 | 0.7130 | 15,200 |
22 Apr 2024 | 0.7000 | 0.7450 | 0.6900 | 0.7440 | 0.7440 | 134,400 |
19 Apr 2024 | 0.6850 | 0.7300 | 0.6420 | 0.7110 | 0.7110 | 130,600 |
18 Apr 2024 | 0.6000 | 0.6700 | 0.5770 | 0.6600 | 0.6600 | 290,900 |
17 Apr 2024 | 0.5150 | 0.6390 | 0.5150 | 0.5940 | 0.5940 | 391,300 |
16 Apr 2024 | 0.5350 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 119,400 |
15 Apr 2024 | 0.5180 | 0.5450 | 0.5000 | 0.5420 | 0.5420 | 17,200 |
12 Apr 2024 | 0.5510 | 0.5510 | 0.5050 | 0.5110 | 0.5110 | 176,700 |
11 Apr 2024 | 0.5510 | 0.6420 | 0.5130 | 0.5600 | 0.5600 | 630,000 |
10 Apr 2024 | 0.5590 | 0.5590 | 0.5140 | 0.5140 | 0.5140 | 191,700 |
09 Apr 2024 | 0.5690 | 0.5700 | 0.5100 | 0.5440 | 0.5440 | 78,900 |
08 Apr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 4,100 |
05 Apr 2024 | 0.5390 | 0.5550 | 0.5000 | 0.5420 | 0.5420 | 101,300 |
04 Apr 2024 | 0.5580 | 0.5600 | 0.5200 | 0.5320 | 0.5320 | 186,200 |
03 Apr 2024 | 0.5400 | 0.5720 | 0.5110 | 0.5640 | 0.5640 | 131,800 |
02 Apr 2024 | 0.5520 | 0.5670 | 0.5300 | 0.5500 | 0.5500 | 20,700 |
01 Apr 2024 | 0.5700 | 0.5940 | 0.5550 | 0.5620 | 0.5620 | 71,600 |
28 Mar 2024 | 0.6300 | 0.6310 | 0.5510 | 0.5810 | 0.5810 | 234,600 |
27 Mar 2024 | 0.6150 | 0.6460 | 0.6070 | 0.6450 | 0.6450 | 69,500 |
26 Mar 2024 | 0.5900 | 0.6240 | 0.5900 | 0.6150 | 0.6150 | 27,800 |
25 Mar 2024 | 0.5960 | 0.6100 | 0.5900 | 0.6090 | 0.6090 | 43,400 |
22 Mar 2024 | 0.5610 | 0.6250 | 0.5600 | 0.6140 | 0.6140 | 94,700 |
21 Mar 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5790 | 0.5790 | 24,000 |
20 Mar 2024 | 0.5510 | 0.5800 | 0.5510 | 0.5780 | 0.5780 | 21,500 |
19 Mar 2024 | 0.5680 | 0.5810 | 0.5670 | 0.5680 | 0.5680 | 32,300 |
18 Mar 2024 | 0.5590 | 0.5820 | 0.5590 | 0.5730 | 0.5730 | 33,000 |
15 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5560 | 0.5560 | 61,800 |
14 Mar 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 69,900 |
13 Mar 2024 | 0.5690 | 0.5690 | 0.5410 | 0.5590 | 0.5590 | 42,300 |
12 Mar 2024 | 0.5310 | 0.5600 | 0.5310 | 0.5600 | 0.5600 | 11,300 |
11 Mar 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 3,800 |
08 Mar 2024 | 0.5590 | 0.5700 | 0.5320 | 0.5700 | 0.5700 | 71,100 |
07 Mar 2024 | 0.5440 | 0.5550 | 0.5200 | 0.5540 | 0.5540 | 50,400 |
06 Mar 2024 | 0.5430 | 0.5700 | 0.5400 | 0.5410 | 0.5410 | 27,600 |
05 Mar 2024 | 0.5400 | 0.5790 | 0.5400 | 0.5600 | 0.5600 | 156,900 |
04 Mar 2024 | 0.5500 | 0.5670 | 0.5400 | 0.5560 | 0.5560 | 64,500 |
01 Mar 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5410 | 0.5410 | 133,800 |
29 Feb 2024 | 0.5320 | 0.5320 | 0.5160 | 0.5300 | 0.5300 | 21,400 |
28 Feb 2024 | 0.5480 | 0.5770 | 0.5300 | 0.5310 | 0.5310 | 7,500 |
27 Feb 2024 | 0.5500 | 0.5790 | 0.5360 | 0.5400 | 0.5400 | 8,600 |
26 Feb 2024 | 0.5400 | 0.5650 | 0.5280 | 0.5580 | 0.5580 | 6,900 |
23 Feb 2024 | 0.5300 | 0.6400 | 0.5100 | 0.5500 | 0.5500 | 146,900 |
22 Feb 2024 | 0.5230 | 0.5650 | 0.5150 | 0.5250 | 0.5250 | 26,500 |
21 Feb 2024 | 0.5300 | 0.5300 | 0.5180 | 0.5200 | 0.5200 | 3,700 |
20 Feb 2024 | 0.5200 | 0.5420 | 0.5200 | 0.5300 | 0.5300 | 6,400 |
16 Feb 2024 | 0.5400 | 0.5400 | 0.5260 | 0.5350 | 0.5350 | 8,300 |
15 Feb 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 33,400 |
14 Feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 11,600 |
13 Feb 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 7,400 |
12 Feb 2024 | 0.5700 | 0.5700 | 0.5310 | 0.5400 | 0.5400 | 15,900 |
09 Feb 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 6,700 |
08 Feb 2024 | 0.5290 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 10,200 |
07 Feb 2024 | 0.5450 | 0.5450 | 0.5100 | 0.5290 | 0.5290 | 48,200 |
06 Feb 2024 | 0.5600 | 0.5600 | 0.5260 | 0.5400 | 0.5400 | 7,100 |
05 Feb 2024 | 0.5100 | 0.5510 | 0.5100 | 0.5510 | 0.5510 | 36,300 |
02 Feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5210 | 0.5210 | 5,800 |
01 Feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5250 | 0.5250 | 10,200 |
31 Jan 2024 | 0.5410 | 0.5780 | 0.5410 | 0.5600 | 0.5600 | 2,400 |
30 Jan 2024 | 0.5880 | 0.6040 | 0.5400 | 0.5400 | 0.5400 | 6,400 |
29 Jan 2024 | 0.5690 | 0.6050 | 0.5100 | 0.5880 | 0.5880 | 76,700 |
26 Jan 2024 | 0.5800 | 0.5870 | 0.5590 | 0.5870 | 0.5870 | 16,900 |
25 Jan 2024 | 0.5580 | 0.5790 | 0.5580 | 0.5790 | 0.5790 | 8,300 |
24 Jan 2024 | 0.5560 | 0.5700 | 0.5560 | 0.5700 | 0.5700 | 1,000 |
23 Jan 2024 | 0.5650 | 0.5790 | 0.5550 | 0.5550 | 0.5550 | 7,400 |
22 Jan 2024 | 0.5690 | 0.5700 | 0.5410 | 0.5410 | 0.5410 | 13,300 |
19 Jan 2024 | 0.5600 | 0.5700 | 0.5410 | 0.5700 | 0.5700 | 16,600 |
18 Jan 2024 | 0.5510 | 0.5510 | 0.5400 | 0.5500 | 0.5500 | 5,700 |
17 Jan 2024 | 0.5600 | 0.5790 | 0.5500 | 0.5700 | 0.5700 | 68,100 |
16 Jan 2024 | 0.5670 | 0.5670 | 0.5210 | 0.5560 | 0.5560 | 27,300 |
12 Jan 2024 | 0.5410 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 43,200 |
11 Jan 2024 | 0.5200 | 0.5500 | 0.5170 | 0.5490 | 0.5490 | 75,800 |
10 Jan 2024 | 0.5160 | 0.5280 | 0.5160 | 0.5170 | 0.5170 | 4,600 |
09 Jan 2024 | 0.5100 | 0.5400 | 0.5010 | 0.5160 | 0.5160 | 45,800 |
08 Jan 2024 | 0.5230 | 0.5280 | 0.5100 | 0.5200 | 0.5200 | 5,000 |
05 Jan 2024 | 0.5400 | 0.5410 | 0.5100 | 0.5360 | 0.5360 | 11,900 |
04 Jan 2024 | 0.5210 | 0.5580 | 0.5210 | 0.5250 | 0.5250 | 38,300 |
03 Jan 2024 | 0.5250 | 0.5490 | 0.5250 | 0.5490 | 0.5490 | 3,700 |
02 Jan 2024 | 0.5590 | 0.5640 | 0.5250 | 0.5300 | 0.5300 | 4,800 |
29 Dec 2023 | 0.5170 | 0.5610 | 0.5120 | 0.5470 | 0.5470 | 55,700 |
28 Dec 2023 | 0.5100 | 0.5440 | 0.5100 | 0.5400 | 0.5400 | 22,700 |
27 Dec 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 5,100 |
26 Dec 2023 | 0.5050 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 32,500 |
22 Dec 2023 | 0.5100 | 0.5320 | 0.4900 | 0.5300 | 0.5300 | 35,800 |
21 Dec 2023 | 0.5050 | 0.5200 | 0.5040 | 0.5200 | 0.5200 | 22,900 |
20 Dec 2023 | 0.5490 | 0.5570 | 0.5000 | 0.5080 | 0.5080 | 40,800 |
19 Dec 2023 | 0.5110 | 0.5600 | 0.5010 | 0.5290 | 0.5290 | 28,400 |
18 Dec 2023 | 0.5020 | 0.5440 | 0.5020 | 0.5230 | 0.5230 | 23,500 |
15 Dec 2023 | 0.5010 | 0.5420 | 0.5010 | 0.5020 | 0.5020 | 29,700 |
14 Dec 2023 | 0.4780 | 0.5420 | 0.4780 | 0.5420 | 0.5420 | 27,700 |
13 Dec 2023 | 0.4600 | 0.5100 | 0.4350 | 0.4960 | 0.4960 | 43,200 |
12 Dec 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 65,400 |
11 Dec 2023 | 0.5250 | 0.5300 | 0.4920 | 0.5100 | 0.5100 | 2,700 |
08 Dec 2023 | 0.5000 | 0.5130 | 0.4950 | 0.5130 | 0.5130 | 11,500 |
07 Dec 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 28,600 |
06 Dec 2023 | 0.5100 | 0.5290 | 0.4900 | 0.4930 | 0.4930 | 65,500 |
05 Dec 2023 | 0.5200 | 0.5300 | 0.5030 | 0.5160 | 0.5160 | 25,200 |
04 Dec 2023 | 0.5650 | 0.5700 | 0.4900 | 0.5060 | 0.5060 | 158,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |