Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 270,430 |
01 May 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 310,022 |
30 Apr 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6100 | 0.6100 | 139,134 |
29 Apr 2024 | 0.6050 | 0.6200 | 0.5800 | 0.5950 | 0.5950 | 429,330 |
26 Apr 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6050 | 0.6050 | 168,442 |
24 Apr 2024 | 0.6200 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 203,815 |
23 Apr 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 108,134 |
22 Apr 2024 | 0.6200 | 0.6250 | 0.6100 | 0.6200 | 0.6200 | 157,883 |
19 Apr 2024 | 0.6450 | 0.6500 | 0.6150 | 0.6200 | 0.6200 | 574,205 |
18 Apr 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 87,166 |
17 Apr 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 129,325 |
16 Apr 2024 | 0.6650 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 247,655 |
15 Apr 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6600 | 0.6600 | 216,071 |
12 Apr 2024 | 0.6900 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 182,596 |
11 Apr 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 208,150 |
10 Apr 2024 | 0.6750 | 0.6900 | 0.6650 | 0.6850 | 0.6850 | 235,285 |
09 Apr 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 313,562 |
08 Apr 2024 | 0.6650 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 334,089 |
05 Apr 2024 | 0.6700 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 390,741 |
04 Apr 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 33,346 |
03 Apr 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6700 | 0.6700 | 131,623 |
02 Apr 2024 | 0.6700 | 0.6825 | 0.6700 | 0.6700 | 0.6700 | 166,602 |
28 Mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 81,052 |
27 Mar 2024 | 0.6850 | 0.6900 | 0.6550 | 0.6550 | 0.6550 | 540,088 |
26 Mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6850 | 0.6850 | 311,523 |
25 Mar 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 316,432 |
22 Mar 2024 | 0.6900 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 266,950 |
21 Mar 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 180,181 |
20 Mar 2024 | 0.6850 | 0.7050 | 0.6750 | 0.7000 | 0.7000 | 860,114 |
19 Mar 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 309,979 |
18 Mar 2024 | 0.6750 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 346,892 |
15 Mar 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6750 | 0.6750 | 418,478 |
14 Mar 2024 | 0.6400 | 0.6750 | 0.6350 | 0.6400 | 0.6400 | 2,324,412 |
13 Mar 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 252,183 |
12 Mar 2024 | 0.6100 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 618,629 |
11 Mar 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 134,433 |
08 Mar 2024 | 0.6100 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 438,936 |
07 Mar 2024 | 0.6150 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 473,364 |
06 Mar 2024 | 0.6250 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 870,594 |
05 Mar 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 323,682 |
04 Mar 2024 | 0.6700 | 0.6800 | 0.6350 | 0.6400 | 0.6400 | 931,469 |
01 Mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 608,190 |
29 Feb 2024 | 0.7000 | 0.7150 | 0.6650 | 0.7000 | 0.7000 | 751,784 |
28 Feb 2024 | 0.6150 | 0.7150 | 0.5900 | 0.7000 | 0.7000 | 3,111,706 |
27 Feb 2024 | 0.7000 | 0.7000 | 0.5650 | 0.6100 | 0.6100 | 11,713,462 |
26 Feb 2024 | 1.0050 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 639,786 |
23 Feb 2024 | 1.0150 | 1.0450 | 1.0000 | 1.0000 | 1.0000 | 265,159 |
22 Feb 2024 | 0.9650 | 1.0450 | 0.9650 | 1.0450 | 1.0450 | 229,273 |
21 Feb 2024 | 1.0050 | 1.0250 | 0.9600 | 0.9950 | 0.9950 | 174,148 |
20 Feb 2024 | 0.9750 | 1.0500 | 0.9750 | 1.0050 | 1.0050 | 152,440 |
19 Feb 2024 | 1.0400 | 1.0500 | 0.9950 | 1.0050 | 1.0050 | 118,963 |
16 Feb 2024 | 0.9850 | 1.0700 | 0.9700 | 1.0600 | 1.0600 | 478,543 |
15 Feb 2024 | 1.0050 | 1.0150 | 0.9500 | 1.0150 | 1.0150 | 337,205 |
14 Feb 2024 | 1.0250 | 1.0400 | 1.0100 | 1.0250 | 1.0250 | 80,374 |
13 Feb 2024 | 1.0400 | 1.0450 | 1.0150 | 1.0150 | 1.0150 | 229,749 |
12 Feb 2024 | 1.0350 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 1,297,271 |
09 Feb 2024 | 1.0200 | 1.0675 | 1.0200 | 1.0600 | 1.0600 | 121,887 |
08 Feb 2024 | 1.0750 | 1.0800 | 1.0150 | 1.0150 | 1.0150 | 400,286 |
07 Feb 2024 | 1.0000 | 1.0750 | 1.0000 | 1.0750 | 1.0750 | 647,090 |
06 Feb 2024 | 0.9450 | 0.9900 | 0.9400 | 0.9900 | 0.9900 | 511,883 |
05 Feb 2024 | 0.9200 | 0.9400 | 0.8950 | 0.9400 | 0.9400 | 169,736 |
02 Feb 2024 | 0.9300 | 0.9375 | 0.8850 | 0.9300 | 0.9300 | 518,532 |
01 Feb 2024 | 0.9300 | 0.9350 | 0.9100 | 0.9300 | 0.9300 | 156,427 |
31 Jan 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 295,967 |
30 Jan 2024 | 0.8750 | 0.9400 | 0.8750 | 0.9250 | 0.9250 | 557,027 |
29 Jan 2024 | 0.8450 | 0.8750 | 0.8400 | 0.8750 | 0.8750 | 137,795 |
25 Jan 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 97,606 |
24 Jan 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 29,573 |
23 Jan 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 188,007 |
22 Jan 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8100 | 0.8100 | 143,216 |
19 Jan 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 44,790 |
18 Jan 2024 | 0.8650 | 0.8650 | 0.8300 | 0.8300 | 0.8300 | 155,597 |
17 Jan 2024 | 0.8700 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 65,933 |
16 Jan 2024 | 0.8750 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | 135,963 |
15 Jan 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 89,675 |
12 Jan 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 133,324 |
11 Jan 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 207,979 |
10 Jan 2024 | 0.8600 | 0.8850 | 0.8550 | 0.8800 | 0.8800 | 178,371 |
09 Jan 2024 | 0.8950 | 0.8950 | 0.8600 | 0.8600 | 0.8600 | 217,460 |
08 Jan 2024 | 0.8600 | 0.9400 | 0.8600 | 0.8950 | 0.8950 | 444,043 |
05 Jan 2024 | 0.8400 | 0.8750 | 0.8400 | 0.8650 | 0.8650 | 310,108 |
04 Jan 2024 | 0.8450 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 78,899 |
03 Jan 2024 | 0.8450 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 41,355 |
02 Jan 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8450 | 0.8450 | 153,517 |
29 Dec 2023 | 0.8400 | 0.8450 | 0.8250 | 0.8400 | 0.8400 | 114,909 |
28 Dec 2023 | 0.8300 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 119,080 |
27 Dec 2023 | 0.8200 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 105,882 |
22 Dec 2023 | 0.8150 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 72,147 |
21 Dec 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 37,868 |
20 Dec 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 205,051 |
19 Dec 2023 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 181,686 |
18 Dec 2023 | 0.8000 | 0.8300 | 0.7850 | 0.8250 | 0.8250 | 335,967 |
15 Dec 2023 | 0.8100 | 0.8200 | 0.8000 | 0.8150 | 0.8150 | 114,502 |
14 Dec 2023 | 0.7850 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | 202,448 |
13 Dec 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 199,385 |
12 Dec 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 129,092 |
11 Dec 2023 | 0.8150 | 0.8175 | 0.7850 | 0.8150 | 0.8150 | 103,297 |
08 Dec 2023 | 0.8200 | 0.8250 | 0.7600 | 0.8200 | 0.8200 | 201,453 |
07 Dec 2023 | 0.7600 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 155,645 |
06 Dec 2023 | 0.7950 | 0.8000 | 0.7450 | 0.7550 | 0.7550 | 455,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |