Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.7800 | 0.8499 | 0.6705 | 0.7548 | 0.7548 | 16,929,393 |
20 May 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 737,800 |
17 May 2024 | 0.6700 | 0.6730 | 0.6410 | 0.6480 | 0.6480 | 898,700 |
16 May 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6680 | 0.6680 | 1,010,500 |
15 May 2024 | 0.6750 | 0.6770 | 0.6020 | 0.6250 | 0.6250 | 2,454,300 |
14 May 2024 | 0.6770 | 0.6950 | 0.6710 | 0.6880 | 0.6880 | 994,800 |
13 May 2024 | 0.6830 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 612,500 |
10 May 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6950 | 0.6950 | 1,727,400 |
09 May 2024 | 0.6600 | 0.7300 | 0.6500 | 0.7010 | 0.7010 | 1,244,800 |
08 May 2024 | 0.6890 | 0.6950 | 0.6400 | 0.6630 | 0.6630 | 1,677,200 |
07 May 2024 | 0.6990 | 0.7000 | 0.6610 | 0.6850 | 0.6850 | 1,335,300 |
06 May 2024 | 0.7130 | 0.7360 | 0.6700 | 0.6980 | 0.6980 | 1,435,800 |
03 May 2024 | 0.7300 | 0.7300 | 0.6880 | 0.7050 | 0.7050 | 671,800 |
02 May 2024 | 0.7260 | 0.7500 | 0.6800 | 0.7070 | 0.7070 | 1,548,700 |
01 May 2024 | 0.7250 | 0.7440 | 0.7200 | 0.7260 | 0.7260 | 541,200 |
30 Apr 2024 | 0.7000 | 0.7750 | 0.6950 | 0.7460 | 0.7460 | 983,900 |
29 Apr 2024 | 0.6750 | 0.6950 | 0.6600 | 0.6920 | 0.6920 | 842,600 |
26 Apr 2024 | 0.6500 | 0.6860 | 0.6400 | 0.6650 | 0.6650 | 2,776,500 |
25 Apr 2024 | 0.6970 | 0.7380 | 0.6810 | 0.7330 | 0.7330 | 586,800 |
24 Apr 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7170 | 0.7170 | 877,800 |
23 Apr 2024 | 0.7400 | 0.8000 | 0.7310 | 0.7670 | 0.7670 | 676,100 |
22 Apr 2024 | 0.7400 | 0.7540 | 0.7000 | 0.7340 | 0.7340 | 1,314,800 |
19 Apr 2024 | 0.8100 | 0.8240 | 0.7240 | 0.7540 | 0.7540 | 1,674,900 |
18 Apr 2024 | 0.9800 | 1.0400 | 0.7650 | 0.8060 | 0.8060 | 6,380,100 |
17 Apr 2024 | 0.7500 | 0.8390 | 0.7450 | 0.8160 | 0.8160 | 861,300 |
16 Apr 2024 | 0.7590 | 0.7630 | 0.7300 | 0.7500 | 0.7500 | 484,200 |
15 Apr 2024 | 0.7880 | 0.7880 | 0.7500 | 0.7650 | 0.7650 | 727,400 |
12 Apr 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7880 | 0.7880 | 625,200 |
11 Apr 2024 | 0.8700 | 0.8900 | 0.7000 | 0.8330 | 0.8330 | 876,800 |
10 Apr 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 828,600 |
09 Apr 2024 | 0.9540 | 0.9900 | 0.8610 | 0.8900 | 0.8900 | 889,400 |
08 Apr 2024 | 0.9850 | 0.9990 | 0.9500 | 0.9610 | 0.9610 | 522,000 |
05 Apr 2024 | 0.9370 | 1.0300 | 0.9000 | 0.9990 | 0.9990 | 921,400 |
04 Apr 2024 | 0.9600 | 0.9900 | 0.9200 | 0.9480 | 0.9480 | 1,484,500 |
03 Apr 2024 | 0.9750 | 1.0100 | 0.9600 | 0.9650 | 0.9650 | 985,700 |
02 Apr 2024 | 1.0600 | 1.0700 | 0.9300 | 0.9770 | 0.9770 | 1,732,900 |
01 Apr 2024 | 0.9100 | 1.0700 | 0.9050 | 1.0300 | 1.0300 | 1,810,000 |
28 Mar 2024 | 0.8100 | 0.9300 | 0.8050 | 0.8970 | 0.8970 | 1,277,900 |
27 Mar 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8240 | 0.8240 | 461,200 |
26 Mar 2024 | 0.8200 | 0.8200 | 0.7750 | 0.8020 | 0.8020 | 565,600 |
25 Mar 2024 | 0.7800 | 0.8400 | 0.7750 | 0.8020 | 0.8020 | 805,300 |
22 Mar 2024 | 0.7410 | 0.7900 | 0.7250 | 0.7880 | 0.7880 | 705,600 |
21 Mar 2024 | 0.7790 | 0.7790 | 0.7440 | 0.7500 | 0.7500 | 570,700 |
20 Mar 2024 | 0.7320 | 0.7800 | 0.7300 | 0.7760 | 0.7760 | 472,500 |
19 Mar 2024 | 0.7400 | 0.7520 | 0.7200 | 0.7430 | 0.7430 | 425,300 |
18 Mar 2024 | 0.7200 | 0.8000 | 0.7000 | 0.7200 | 0.7200 | 1,089,900 |
15 Mar 2024 | 0.6830 | 0.7400 | 0.6830 | 0.7360 | 0.7360 | 1,613,000 |
14 Mar 2024 | 0.7160 | 0.7300 | 0.6810 | 0.6890 | 0.6890 | 546,100 |
13 Mar 2024 | 0.7180 | 0.7310 | 0.7100 | 0.7200 | 0.7200 | 383,000 |
12 Mar 2024 | 0.7200 | 0.7380 | 0.6500 | 0.6940 | 0.6940 | 882,200 |
11 Mar 2024 | 0.7300 | 0.7480 | 0.7200 | 0.7200 | 0.7200 | 307,100 |
08 Mar 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7470 | 0.7470 | 432,000 |
07 Mar 2024 | 0.7200 | 0.7500 | 0.7150 | 0.7460 | 0.7460 | 308,500 |
06 Mar 2024 | 0.7300 | 0.7650 | 0.7020 | 0.7150 | 0.7150 | 516,700 |
05 Mar 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7310 | 0.7310 | 589,300 |
04 Mar 2024 | 0.7740 | 0.8000 | 0.7600 | 0.7660 | 0.7660 | 324,100 |
01 Mar 2024 | 0.7560 | 0.7970 | 0.7560 | 0.7770 | 0.7770 | 319,300 |
29 Feb 2024 | 0.8000 | 0.8200 | 0.7610 | 0.7680 | 0.7680 | 438,800 |
28 Feb 2024 | 0.7490 | 0.7960 | 0.7490 | 0.7860 | 0.7860 | 437,700 |
27 Feb 2024 | 0.7400 | 0.7640 | 0.7400 | 0.7530 | 0.7530 | 413,700 |
26 Feb 2024 | 0.7550 | 0.7960 | 0.7400 | 0.7410 | 0.7410 | 542,700 |
23 Feb 2024 | 0.7700 | 0.7890 | 0.7600 | 0.7600 | 0.7600 | 419,000 |
22 Feb 2024 | 0.7660 | 0.7980 | 0.7610 | 0.7900 | 0.7900 | 396,600 |
21 Feb 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 389,900 |
20 Feb 2024 | 0.7700 | 0.7750 | 0.7270 | 0.7500 | 0.7500 | 870,500 |
16 Feb 2024 | 0.8500 | 0.8600 | 0.7700 | 0.7950 | 0.7950 | 1,217,800 |
15 Feb 2024 | 0.7790 | 0.8550 | 0.7600 | 0.8420 | 0.8420 | 1,044,200 |
14 Feb 2024 | 0.7400 | 0.7810 | 0.7100 | 0.7720 | 0.7720 | 1,035,400 |
13 Feb 2024 | 0.7160 | 0.7450 | 0.6700 | 0.6800 | 0.6800 | 794,500 |
12 Feb 2024 | 0.6290 | 0.7390 | 0.6290 | 0.7170 | 0.7170 | 1,140,900 |
09 Feb 2024 | 0.6040 | 0.6700 | 0.6040 | 0.6580 | 0.6580 | 563,100 |
08 Feb 2024 | 0.6150 | 0.6370 | 0.6000 | 0.6120 | 0.6120 | 583,600 |
07 Feb 2024 | 0.6070 | 0.6350 | 0.6000 | 0.6120 | 0.6120 | 564,300 |
06 Feb 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 688,000 |
05 Feb 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 675,700 |
02 Feb 2024 | 0.6400 | 0.6500 | 0.6220 | 0.6260 | 0.6260 | 346,800 |
01 Feb 2024 | 0.6300 | 0.6500 | 0.6230 | 0.6370 | 0.6370 | 620,000 |
31 Jan 2024 | 0.6280 | 0.6420 | 0.6200 | 0.6210 | 0.6210 | 434,700 |
30 Jan 2024 | 0.6900 | 0.7200 | 0.6210 | 0.6250 | 0.6250 | 796,700 |
29 Jan 2024 | 0.6780 | 0.7220 | 0.6500 | 0.6690 | 0.6690 | 1,496,000 |
26 Jan 2024 | 0.6700 | 0.6880 | 0.6600 | 0.6800 | 0.6800 | 310,300 |
25 Jan 2024 | 0.6300 | 0.6820 | 0.6300 | 0.6530 | 0.6530 | 512,000 |
24 Jan 2024 | 0.6740 | 0.6800 | 0.6050 | 0.6400 | 0.6400 | 1,412,600 |
23 Jan 2024 | 0.7000 | 0.7090 | 0.6600 | 0.6740 | 0.6740 | 800,700 |
22 Jan 2024 | 0.7200 | 0.7390 | 0.6700 | 0.7000 | 0.7000 | 935,800 |
19 Jan 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7210 | 0.7210 | 675,600 |
18 Jan 2024 | 0.7800 | 0.7900 | 0.7350 | 0.7500 | 0.7500 | 1,398,400 |
17 Jan 2024 | 0.7500 | 0.7810 | 0.7350 | 0.7650 | 0.7650 | 856,700 |
16 Jan 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 433,300 |
12 Jan 2024 | 0.7370 | 0.7600 | 0.7280 | 0.7500 | 0.7500 | 540,900 |
11 Jan 2024 | 0.7320 | 0.7650 | 0.7320 | 0.7410 | 0.7410 | 480,400 |
10 Jan 2024 | 0.7490 | 0.7600 | 0.7250 | 0.7460 | 0.7460 | 697,000 |
09 Jan 2024 | 0.7620 | 0.7700 | 0.7450 | 0.7470 | 0.7470 | 392,900 |
08 Jan 2024 | 0.7630 | 0.7790 | 0.7420 | 0.7650 | 0.7650 | 832,300 |
05 Jan 2024 | 0.7790 | 0.7790 | 0.7610 | 0.7610 | 0.7610 | 586,600 |
04 Jan 2024 | 0.7700 | 0.7950 | 0.7610 | 0.7790 | 0.7790 | 566,800 |
03 Jan 2024 | 0.8100 | 0.8300 | 0.7670 | 0.7830 | 0.7830 | 480,000 |
02 Jan 2024 | 0.7600 | 0.8160 | 0.7600 | 0.8090 | 0.8090 | 721,300 |
29 Dec 2023 | 0.7600 | 0.7870 | 0.7510 | 0.7570 | 0.7570 | 789,200 |
28 Dec 2023 | 0.7810 | 0.7820 | 0.7500 | 0.7720 | 0.7720 | 519,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |