Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.5130 | 0.5260 | 0.5000 | 0.5100 | 0.5100 | 78,200 |
23 Apr 2024 | 0.5060 | 0.5450 | 0.4900 | 0.5290 | 0.5290 | 155,200 |
22 Apr 2024 | 0.4680 | 0.5080 | 0.4680 | 0.4910 | 0.4910 | 135,400 |
19 Apr 2024 | 0.6100 | 0.6200 | 0.4800 | 0.4840 | 0.4840 | 669,300 |
18 Apr 2024 | 0.6280 | 0.6400 | 0.6050 | 0.6080 | 0.6080 | 77,000 |
17 Apr 2024 | 0.6430 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 56,000 |
16 Apr 2024 | 0.6600 | 0.6700 | 0.6370 | 0.6430 | 0.6430 | 56,900 |
15 Apr 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 153,900 |
12 Apr 2024 | 0.7260 | 0.7260 | 0.6750 | 0.7050 | 0.7050 | 116,400 |
11 Apr 2024 | 0.6910 | 0.7300 | 0.6800 | 0.7280 | 0.7280 | 118,600 |
10 Apr 2024 | 0.6900 | 0.7250 | 0.6730 | 0.6910 | 0.6910 | 66,900 |
09 Apr 2024 | 0.6900 | 0.6900 | 0.6660 | 0.6900 | 0.6900 | 54,300 |
08 Apr 2024 | 0.6990 | 0.7170 | 0.6830 | 0.6980 | 0.6980 | 45,300 |
05 Apr 2024 | 0.6800 | 0.7090 | 0.6800 | 0.6930 | 0.6930 | 52,200 |
04 Apr 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6900 | 0.6900 | 40,300 |
03 Apr 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6950 | 0.6950 | 119,600 |
02 Apr 2024 | 0.7050 | 0.7190 | 0.6800 | 0.7100 | 0.7100 | 36,200 |
01 Apr 2024 | 0.7170 | 0.7280 | 0.6830 | 0.7000 | 0.7000 | 93,500 |
28 Mar 2024 | 0.6990 | 0.7350 | 0.6900 | 0.7100 | 0.7100 | 175,500 |
27 Mar 2024 | 0.6700 | 0.7100 | 0.6430 | 0.7100 | 0.7100 | 151,100 |
26 Mar 2024 | 0.6590 | 0.6800 | 0.6450 | 0.6670 | 0.6670 | 106,200 |
25 Mar 2024 | 0.6300 | 0.6660 | 0.6290 | 0.6590 | 0.6590 | 121,000 |
22 Mar 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6330 | 0.6330 | 176,100 |
21 Mar 2024 | 0.6800 | 0.7900 | 0.6150 | 0.6210 | 0.6210 | 1,101,400 |
20 Mar 2024 | 0.6640 | 0.7000 | 0.6640 | 0.6730 | 0.6730 | 111,000 |
19 Mar 2024 | 0.7100 | 0.7570 | 0.6600 | 0.6760 | 0.6760 | 1,411,500 |
18 Mar 2024 | 0.7900 | 0.8600 | 0.6860 | 0.7010 | 0.7010 | 855,200 |
15 Mar 2024 | 0.7300 | 0.8410 | 0.7140 | 0.7400 | 0.7400 | 865,300 |
14 Mar 2024 | 0.7700 | 0.7700 | 0.7070 | 0.7220 | 0.7220 | 135,800 |
13 Mar 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7620 | 0.7620 | 76,900 |
12 Mar 2024 | 0.7810 | 0.7850 | 0.7630 | 0.7850 | 0.7850 | 43,200 |
11 Mar 2024 | 0.7990 | 0.7990 | 0.7620 | 0.7850 | 0.7850 | 86,300 |
08 Mar 2024 | 0.7750 | 0.7850 | 0.7600 | 0.7660 | 0.7660 | 53,600 |
07 Mar 2024 | 0.7750 | 0.8000 | 0.7600 | 0.7730 | 0.7730 | 71,400 |
06 Mar 2024 | 0.7850 | 0.7850 | 0.7500 | 0.7620 | 0.7620 | 48,400 |
05 Mar 2024 | 0.7800 | 0.7850 | 0.7600 | 0.7850 | 0.7850 | 154,600 |
04 Mar 2024 | 0.8050 | 0.8150 | 0.7700 | 0.7900 | 0.7900 | 74,100 |
01 Mar 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7860 | 0.7860 | 133,600 |
29 Feb 2024 | 0.7870 | 0.8200 | 0.7500 | 0.7750 | 0.7750 | 269,100 |
28 Feb 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7780 | 0.7780 | 124,600 |
27 Feb 2024 | 0.7700 | 0.7900 | 0.7460 | 0.7580 | 0.7580 | 211,100 |
26 Feb 2024 | 0.7750 | 0.8100 | 0.7380 | 0.7700 | 0.7700 | 300,000 |
23 Feb 2024 | 0.7700 | 0.8000 | 0.7550 | 0.7650 | 0.7650 | 158,500 |
22 Feb 2024 | 0.8100 | 0.8200 | 0.6860 | 0.7700 | 0.7700 | 692,100 |
21 Feb 2024 | 0.8000 | 0.8800 | 0.7650 | 0.8070 | 0.8070 | 802,900 |
20 Feb 2024 | 0.8280 | 0.8700 | 0.8100 | 0.8330 | 0.8330 | 328,100 |
16 Feb 2024 | 0.8100 | 0.8500 | 0.7920 | 0.8300 | 0.8300 | 175,700 |
15 Feb 2024 | 0.8200 | 0.8370 | 0.8000 | 0.8180 | 0.8180 | 205,300 |
14 Feb 2024 | 0.7840 | 0.8300 | 0.7820 | 0.8100 | 0.8100 | 154,900 |
13 Feb 2024 | 0.7900 | 0.8000 | 0.7580 | 0.7780 | 0.7780 | 134,700 |
12 Feb 2024 | 0.7880 | 0.8300 | 0.7650 | 0.7870 | 0.7870 | 214,600 |
09 Feb 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 535,700 |
08 Feb 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 317,900 |
07 Feb 2024 | 0.9510 | 0.9700 | 0.8000 | 0.8120 | 0.8120 | 878,100 |
06 Feb 2024 | 1.1500 | 1.1600 | 0.9340 | 0.9500 | 0.9500 | 1,906,000 |
05 Feb 2024 | 1.0800 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 376,200 |
02 Feb 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0750 | 1.0750 | 200,600 |
01 Feb 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 172,300 |
31 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0640 | 1.0640 | 127,200 |
30 Jan 2024 | 1.1000 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 222,500 |
29 Jan 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 231,900 |
26 Jan 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 185,700 |
25 Jan 2024 | 1.0900 | 1.1200 | 1.0000 | 1.0550 | 1.0550 | 323,400 |
24 Jan 2024 | 1.0500 | 1.2400 | 1.0300 | 1.1300 | 1.1300 | 669,800 |
23 Jan 2024 | 1.0100 | 1.2000 | 0.9800 | 1.0500 | 1.0500 | 593,300 |
22 Jan 2024 | 1.0600 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 148,100 |
19 Jan 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 38,600 |
18 Jan 2024 | 1.1400 | 1.2000 | 1.0500 | 1.0600 | 1.0600 | 111,400 |
17 Jan 2024 | 1.1000 | 1.1390 | 1.0600 | 1.0900 | 1.0900 | 47,600 |
16 Jan 2024 | 1.1300 | 1.1430 | 1.0800 | 1.1200 | 1.1200 | 60,800 |
12 Jan 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 54,500 |
11 Jan 2024 | 1.2000 | 1.2400 | 1.0200 | 1.1700 | 1.1700 | 162,600 |
10 Jan 2024 | 1.2800 | 1.2820 | 1.1900 | 1.2300 | 1.2300 | 69,800 |
09 Jan 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 194,700 |
08 Jan 2024 | 1.2800 | 1.3400 | 1.2000 | 1.2800 | 1.2800 | 90,800 |
05 Jan 2024 | 1.2400 | 1.2550 | 1.1800 | 1.1900 | 1.1900 | 45,900 |
04 Jan 2024 | 1.2700 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 142,800 |
03 Jan 2024 | 1.3200 | 1.3740 | 1.1600 | 1.2500 | 1.2500 | 212,000 |
02 Jan 2024 | 1.3900 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 212,500 |
29 Dec 2023 | 1.4400 | 1.4900 | 1.3800 | 1.4100 | 1.4100 | 170,400 |
28 Dec 2023 | 1.5100 | 1.6500 | 1.3950 | 1.4900 | 1.4900 | 520,700 |
27 Dec 2023 | 1.4500 | 1.5500 | 1.3640 | 1.5300 | 1.5300 | 332,900 |
26 Dec 2023 | 1.4000 | 1.4590 | 1.3500 | 1.3900 | 1.3900 | 110,300 |
22 Dec 2023 | 1.3900 | 1.5300 | 1.3200 | 1.3900 | 1.3900 | 296,200 |
21 Dec 2023 | 1.2800 | 1.4780 | 1.2700 | 1.4100 | 1.4100 | 393,900 |
20 Dec 2023 | 1.3900 | 1.4300 | 1.2200 | 1.2800 | 1.2800 | 784,100 |
19 Dec 2023 | 1.2000 | 1.5300 | 1.1430 | 1.4600 | 1.4600 | 1,288,600 |
18 Dec 2023 | 1.1700 | 1.2410 | 1.1000 | 1.1500 | 1.1500 | 866,800 |
15 Dec 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 79,700 |
14 Dec 2023 | 1.0300 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 146,600 |
13 Dec 2023 | 1.0600 | 1.0800 | 1.0050 | 1.0500 | 1.0500 | 160,400 |
12 Dec 2023 | 1.0800 | 1.0800 | 1.0480 | 1.0600 | 1.0600 | 37,200 |
11 Dec 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 171,300 |
08 Dec 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 299,300 |
07 Dec 2023 | 1.0500 | 1.2000 | 1.0400 | 1.1400 | 1.1400 | 695,300 |
06 Dec 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 102,400 |
05 Dec 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 154,600 |
04 Dec 2023 | 1.1200 | 1.1460 | 1.0400 | 1.0600 | 1.0600 | 227,200 |
01 Dec 2023 | 1.0500 | 1.4400 | 1.0300 | 1.1300 | 1.1300 | 3,279,800 |
30 Nov 2023 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 125,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |