Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.8250 | 0.8500 | 0.8150 | 0.8370 | 0.8370 | 7,346,888 |
30 Apr 2024 | 0.8050 | 0.8400 | 0.8050 | 0.8250 | 0.8250 | 13,825,433 |
29 Apr 2024 | 0.8400 | 0.8400 | 0.7775 | 0.7950 | 0.7950 | 28,658,174 |
26 Apr 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 11,468,751 |
24 Apr 2024 | 0.8800 | 0.8900 | 0.8350 | 0.8350 | 0.8350 | 14,890,994 |
23 Apr 2024 | 0.9800 | 0.9850 | 0.9000 | 0.9300 | 0.9300 | 9,109,812 |
22 Apr 2024 | 0.8900 | 0.9450 | 0.8700 | 0.9400 | 0.9400 | 18,808,848 |
19 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
18 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
17 Apr 2024 | 1.0400 | 1.1450 | 1.0100 | 1.1200 | 1.1200 | 22,780,127 |
16 Apr 2024 | 0.9350 | 0.9500 | 0.8950 | 0.9450 | 0.9450 | 7,581,958 |
15 Apr 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9500 | 0.9500 | 17,439,844 |
12 Apr 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8550 | 0.8550 | 4,348,837 |
11 Apr 2024 | 0.8250 | 0.8400 | 0.8000 | 0.8050 | 0.8050 | 4,968,727 |
10 Apr 2024 | 0.8000 | 0.8375 | 0.8000 | 0.8300 | 0.8300 | 3,425,977 |
09 Apr 2024 | 0.7950 | 0.8050 | 0.7750 | 0.8050 | 0.8050 | 4,274,031 |
08 Apr 2024 | 0.7900 | 0.8250 | 0.7900 | 0.7950 | 0.7950 | 4,288,845 |
05 Apr 2024 | 0.7850 | 0.8050 | 0.7650 | 0.7700 | 0.7700 | 2,965,714 |
04 Apr 2024 | 0.8050 | 0.8050 | 0.7750 | 0.7850 | 0.7850 | 3,069,818 |
03 Apr 2024 | 0.7950 | 0.8025 | 0.7775 | 0.8000 | 0.8000 | 3,990,339 |
02 Apr 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 9,010,675 |
28 Mar 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 6,820,832 |
27 Mar 2024 | 0.7150 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 2,159,676 |
26 Mar 2024 | 0.7450 | 0.7450 | 0.6950 | 0.7100 | 0.7100 | 4,755,124 |
25 Mar 2024 | 0.7300 | 0.7500 | 0.6900 | 0.7350 | 0.7350 | 4,367,031 |
22 Mar 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7150 | 0.7150 | 4,491,568 |
21 Mar 2024 | 0.6800 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 5,272,494 |
20 Mar 2024 | 0.6950 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 2,691,241 |
19 Mar 2024 | 0.6700 | 0.7000 | 0.6650 | 0.6900 | 0.6900 | 2,951,748 |
18 Mar 2024 | 0.6750 | 0.6800 | 0.6500 | 0.6650 | 0.6650 | 2,618,955 |
15 Mar 2024 | 0.6800 | 0.6950 | 0.6650 | 0.6700 | 0.6700 | 4,330,133 |
14 Mar 2024 | 0.7200 | 0.7550 | 0.6700 | 0.6800 | 0.6800 | 12,366,758 |
13 Mar 2024 | 0.7050 | 0.7150 | 0.6750 | 0.6900 | 0.6900 | 4,761,322 |
12 Mar 2024 | 0.6550 | 0.7200 | 0.6450 | 0.7000 | 0.7000 | 9,595,994 |
11 Mar 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6450 | 0.6450 | 5,548,221 |
08 Mar 2024 | 0.6100 | 0.6425 | 0.6000 | 0.6250 | 0.6250 | 11,605,411 |
07 Mar 2024 | 0.6300 | 0.6500 | 0.5850 | 0.5950 | 0.5950 | 18,558,175 |
06 Mar 2024 | 0.6800 | 0.7200 | 0.6550 | 0.6950 | 0.6950 | 11,445,225 |
05 Mar 2024 | 0.6400 | 0.6850 | 0.6300 | 0.6850 | 0.6850 | 11,634,558 |
04 Mar 2024 | 0.6850 | 0.6850 | 0.5900 | 0.6150 | 0.6150 | 19,524,862 |
01 Mar 2024 | 0.7100 | 0.7300 | 0.6750 | 0.6850 | 0.6850 | 9,757,327 |
29 Feb 2024 | 0.8800 | 0.8800 | 0.6850 | 0.6900 | 0.6900 | 24,991,742 |
28 Feb 2024 | 0.8050 | 0.9300 | 0.7800 | 0.9300 | 0.9300 | 11,190,149 |
27 Feb 2024 | 0.7400 | 0.7650 | 0.7100 | 0.7550 | 0.7550 | 2,692,207 |
26 Feb 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7350 | 0.7350 | 2,591,040 |
23 Feb 2024 | 0.7600 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 3,485,707 |
22 Feb 2024 | 0.6900 | 0.7650 | 0.6900 | 0.7500 | 0.7500 | 8,414,083 |
21 Feb 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 1,892,388 |
20 Feb 2024 | 0.7000 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 2,433,895 |
19 Feb 2024 | 0.7050 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 3,393,911 |
16 Feb 2024 | 0.6600 | 0.7200 | 0.6500 | 0.7150 | 0.7150 | 6,260,093 |
15 Feb 2024 | 0.6600 | 0.6700 | 0.6250 | 0.6500 | 0.6500 | 3,224,469 |
14 Feb 2024 | 0.6800 | 0.6900 | 0.6450 | 0.6550 | 0.6550 | 4,415,206 |
13 Feb 2024 | 0.6800 | 0.7000 | 0.6550 | 0.7000 | 0.7000 | 4,586,790 |
12 Feb 2024 | 0.7100 | 0.7200 | 0.6300 | 0.6600 | 0.6600 | 8,140,975 |
09 Feb 2024 | 0.6300 | 0.7100 | 0.6250 | 0.7050 | 0.7050 | 14,211,092 |
08 Feb 2024 | 0.6150 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 4,992,907 |
07 Feb 2024 | 0.5950 | 0.6350 | 0.5900 | 0.6150 | 0.6150 | 5,535,912 |
06 Feb 2024 | 0.6100 | 0.6100 | 0.5550 | 0.5900 | 0.5900 | 5,449,326 |
05 Feb 2024 | 0.5950 | 0.6100 | 0.5700 | 0.5950 | 0.5950 | 8,828,654 |
02 Feb 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 11,754,253 |
01 Feb 2024 | 0.4800 | 0.5200 | 0.4650 | 0.5150 | 0.5150 | 7,400,672 |
31 Jan 2024 | 0.4750 | 0.4950 | 0.4550 | 0.4900 | 0.4900 | 5,925,225 |
30 Jan 2024 | 0.4400 | 0.4750 | 0.4400 | 0.4700 | 0.4700 | 8,671,665 |
29 Jan 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 3,382,545 |
25 Jan 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 2,798,665 |
24 Jan 2024 | 0.3950 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 2,112,544 |
23 Jan 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 1,096,797 |
22 Jan 2024 | 0.3950 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 2,834,772 |
19 Jan 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 1,868,443 |
18 Jan 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 2,196,721 |
17 Jan 2024 | 0.4050 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 6,030,710 |
16 Jan 2024 | 0.4050 | 0.4175 | 0.3950 | 0.4000 | 0.4000 | 10,550,140 |
15 Jan 2024 | 0.3800 | 0.3800 | 0.3625 | 0.3700 | 0.3700 | 1,376,259 |
12 Jan 2024 | 0.3900 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 5,010,338 |
11 Jan 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 1,936,863 |
10 Jan 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 1,485,233 |
09 Jan 2024 | 0.3750 | 0.4000 | 0.3725 | 0.4000 | 0.4000 | 4,558,728 |
08 Jan 2024 | 0.3600 | 0.3750 | 0.3575 | 0.3700 | 0.3700 | 2,463,586 |
05 Jan 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 1,180,288 |
04 Jan 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 798,369 |
03 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 1,001,073 |
02 Jan 2024 | 0.3750 | 0.3800 | 0.3625 | 0.3800 | 0.3800 | 1,326,482 |
29 Dec 2023 | 0.3800 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 2,558,607 |
28 Dec 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 2,350,053 |
27 Dec 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,907,427 |
22 Dec 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 2,929,944 |
21 Dec 2023 | 0.3550 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 2,515,742 |
20 Dec 2023 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 4,360,632 |
19 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,457,846 |
18 Dec 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 1,070,254 |
15 Dec 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,661,071 |
14 Dec 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 935,378 |
13 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 1,273,681 |
12 Dec 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 954,717 |
11 Dec 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 1,823,317 |
08 Dec 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 386,397 |
07 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,041,583 |
06 Dec 2023 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 1,501,607 |
05 Dec 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,310,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |