Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 75,201 |
01 May 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6800 | 0.6800 | 96,057 |
30 Apr 2024 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 105,508 |
29 Apr 2024 | 0.6250 | 0.6800 | 0.6250 | 0.6400 | 0.6400 | 196,007 |
26 Apr 2024 | 0.5950 | 0.6350 | 0.5925 | 0.6200 | 0.6200 | 112,291 |
24 Apr 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 8,295 |
23 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 28,375 |
22 Apr 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6050 | 0.6050 | 20,790 |
19 Apr 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6050 | 0.6050 | 52,872 |
18 Apr 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5950 | 0.5950 | 75,776 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 131,488 |
15 Apr 2024 | 0.6050 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 31,315 |
12 Apr 2024 | 0.6100 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 22,504 |
11 Apr 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6100 | 0.6100 | 38,204 |
10 Apr 2024 | 0.6450 | 0.6550 | 0.6300 | 0.6300 | 0.6300 | 87,482 |
09 Apr 2024 | 0.6200 | 0.6450 | 0.6100 | 0.6350 | 0.6350 | 96,076 |
08 Apr 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 50,811 |
05 Apr 2024 | 0.6050 | 0.6250 | 0.6050 | 0.6250 | 0.6250 | 85,485 |
04 Apr 2024 | 0.5750 | 0.6250 | 0.5700 | 0.6250 | 0.6250 | 47,201 |
03 Apr 2024 | 0.6200 | 0.6250 | 0.5700 | 0.5700 | 0.5700 | 141,852 |
02 Apr 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6100 | 0.6100 | 63,230 |
28 Mar 2024 | 0.6150 | 0.6400 | 0.5950 | 0.5950 | 0.5950 | 133,566 |
27 Mar 2024 | 0.6325 | 0.6350 | 0.5900 | 0.6000 | 0.6000 | 77,586 |
26 Mar 2024 | 0.6650 | 0.6650 | 0.6150 | 0.6300 | 0.6300 | 127,127 |
25 Mar 2024 | 0.6200 | 0.6850 | 0.6000 | 0.6550 | 0.6550 | 243,671 |
22 Mar 2024 | 0.5700 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 231,364 |
21 Mar 2024 | 0.5500 | 0.5650 | 0.5450 | 0.5600 | 0.5600 | 86,986 |
20 Mar 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 16,768 |
19 Mar 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 219,165 |
18 Mar 2024 | 0.5300 | 0.5850 | 0.5300 | 0.5800 | 0.5800 | 280,268 |
15 Mar 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5050 | 0.5050 | 127,483 |
14 Mar 2024 | 0.4750 | 0.5300 | 0.4750 | 0.5275 | 0.5275 | 182,658 |
13 Mar 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 28,754 |
12 Mar 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 38,731 |
11 Mar 2024 | 0.4350 | 0.4850 | 0.4350 | 0.4750 | 0.4750 | 105,149 |
08 Mar 2024 | 0.4700 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 79,687 |
07 Mar 2024 | 0.4850 | 0.5100 | 0.4500 | 0.4600 | 0.4600 | 78,622 |
06 Mar 2024 | 0.4850 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 65,355 |
05 Mar 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 65,162 |
04 Mar 2024 | 0.4750 | 0.5350 | 0.4700 | 0.5250 | 0.5250 | 91,091 |
01 Mar 2024 | 0.4400 | 0.4750 | 0.4400 | 0.4700 | 0.4700 | 120,962 |
29 Feb 2024 | 0.4300 | 0.4500 | 0.4050 | 0.4500 | 0.4500 | 174,099 |
28 Feb 2024 | 0.4750 | 0.4750 | 0.4100 | 0.4350 | 0.4350 | 499,841 |
27 Feb 2024 | 0.5250 | 0.5250 | 0.4750 | 0.4800 | 0.4800 | 132,459 |
26 Feb 2024 | 0.5600 | 0.5700 | 0.5250 | 0.5250 | 0.5250 | 203,413 |
23 Feb 2024 | 0.5975 | 0.6000 | 0.5650 | 0.5700 | 0.5700 | 56,878 |
22 Feb 2024 | 0.5900 | 0.6050 | 0.5850 | 0.6050 | 0.6050 | 34,875 |
21 Feb 2024 | 0.6050 | 0.6150 | 0.5850 | 0.6150 | 0.6150 | 25,729 |
20 Feb 2024 | 0.6250 | 0.6250 | 0.6050 | 0.6250 | 0.6250 | 58,069 |
19 Feb 2024 | 0.6150 | 0.6950 | 0.6150 | 0.6400 | 0.6400 | 138,202 |
16 Feb 2024 | 0.5850 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 75,587 |
15 Feb 2024 | 0.5750 | 0.5850 | 0.5600 | 0.5650 | 0.5650 | 72,116 |
14 Feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 133,923 |
13 Feb 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 111,197 |
12 Feb 2024 | 0.6150 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 57,960 |
09 Feb 2024 | 0.6100 | 0.6350 | 0.6100 | 0.6300 | 0.6300 | 41,467 |
08 Feb 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 32,976 |
07 Feb 2024 | 0.6550 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 92,657 |
06 Feb 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 29,120 |
05 Feb 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6550 | 0.6550 | 24,683 |
02 Feb 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 94,730 |
01 Feb 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 19,679 |
31 Jan 2024 | 0.6150 | 0.6400 | 0.6150 | 0.6200 | 0.6200 | 75,916 |
30 Jan 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6350 | 0.6350 | 79,936 |
29 Jan 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6550 | 0.6550 | 82,826 |
25 Jan 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 52,579 |
24 Jan 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 55,667 |
23 Jan 2024 | 0.6800 | 0.6950 | 0.6550 | 0.6550 | 0.6550 | 36,585 |
22 Jan 2024 | 0.7150 | 0.7225 | 0.6800 | 0.7000 | 0.7000 | 40,544 |
19 Jan 2024 | 0.7150 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 53,553 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.7450 | 0.7500 | 0.7250 | 0.7300 | 0.7300 | 36,114 |
16 Jan 2024 | 0.7600 | 0.7600 | 0.7350 | 0.7500 | 0.7500 | 49,774 |
15 Jan 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7650 | 0.7650 | 21,540 |
12 Jan 2024 | 0.7450 | 0.7550 | 0.7450 | 0.7550 | 0.7550 | 21,564 |
11 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 15,304 |
10 Jan 2024 | 0.7400 | 0.7450 | 0.7250 | 0.7400 | 0.7400 | 30,126 |
09 Jan 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 62,653 |
08 Jan 2024 | 0.7550 | 0.7550 | 0.7200 | 0.7200 | 0.7200 | 38,974 |
05 Jan 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 19,005 |
04 Jan 2024 | 0.7400 | 0.7650 | 0.7400 | 0.7650 | 0.7650 | 50,690 |
03 Jan 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 54,477 |
02 Jan 2024 | 0.7750 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 28,672 |
29 Dec 2023 | 0.7950 | 0.7950 | 0.7800 | 0.7900 | 0.7900 | 29,372 |
28 Dec 2023 | 0.7900 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 11,946 |
27 Dec 2023 | 0.7950 | 0.8250 | 0.7950 | 0.7950 | 0.7950 | 77,553 |
22 Dec 2023 | 0.7900 | 0.7950 | 0.7650 | 0.7950 | 0.7950 | 96,908 |
21 Dec 2023 | 0.8200 | 0.8300 | 0.7850 | 0.7850 | 0.7850 | 20,899 |
20 Dec 2023 | 0.7850 | 0.8000 | 0.7750 | 0.7950 | 0.7950 | 61,369 |
19 Dec 2023 | 0.8050 | 0.8200 | 0.7900 | 0.8050 | 0.8050 | 47,645 |
18 Dec 2023 | 0.8300 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 30,491 |
15 Dec 2023 | 0.8100 | 0.8400 | 0.7950 | 0.8100 | 0.8100 | 73,373 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.7850 | 0.7850 | 0.7450 | 0.7550 | 0.7550 | 38,514 |
12 Dec 2023 | 0.7850 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 33,279 |
11 Dec 2023 | 0.7800 | 0.8400 | 0.7700 | 0.7850 | 0.7850 | 142,848 |
08 Dec 2023 | 0.7350 | 0.7850 | 0.7300 | 0.7550 | 0.7550 | 116,169 |
07 Dec 2023 | 0.7500 | 0.7550 | 0.7300 | 0.7350 | 0.7350 | 33,701 |
06 Dec 2023 | 0.7100 | 0.7500 | 0.7050 | 0.7450 | 0.7450 | 105,879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |