Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8150 | 0.8325 | 0.8075 | 0.8279 | 0.8279 | 1,879,991 |
02 May 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8100 | 0.8100 | 2,614,027 |
01 May 2024 | 0.8250 | 0.8500 | 0.8150 | 0.8300 | 0.8300 | 3,262,195 |
30 Apr 2024 | 0.8050 | 0.8400 | 0.8050 | 0.8200 | 0.8200 | 4,807,875 |
29 Apr 2024 | 0.8350 | 0.8350 | 0.7800 | 0.7900 | 0.7900 | 7,552,269 |
26 Apr 2024 | 0.8250 | 0.8600 | 0.8200 | 0.8350 | 0.8350 | 3,183,188 |
24 Apr 2024 | 0.8800 | 0.8850 | 0.8350 | 0.8350 | 0.8350 | 8,309,547 |
23 Apr 2024 | 0.9700 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 3,210,857 |
22 Apr 2024 | 0.8800 | 0.9450 | 0.8700 | 0.9350 | 0.9350 | 7,626,221 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.9350 | 0.9450 | 0.9000 | 0.9350 | 0.9350 | 2,543,429 |
15 Apr 2024 | 0.8850 | 0.9900 | 0.8850 | 0.9550 | 0.9550 | 6,168,472 |
12 Apr 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8550 | 0.8550 | 1,440,420 |
11 Apr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 1,617,055 |
10 Apr 2024 | 0.8000 | 0.8350 | 0.8000 | 0.8300 | 0.8300 | 998,028 |
09 Apr 2024 | 0.7900 | 0.8050 | 0.7750 | 0.8050 | 0.8050 | 1,201,395 |
08 Apr 2024 | 0.8000 | 0.8250 | 0.7900 | 0.7950 | 0.7950 | 1,876,519 |
05 Apr 2024 | 0.7800 | 0.8000 | 0.7650 | 0.7800 | 0.7800 | 1,170,776 |
04 Apr 2024 | 0.8000 | 0.8000 | 0.7775 | 0.7850 | 0.7850 | 1,092,317 |
03 Apr 2024 | 0.7900 | 0.8050 | 0.7750 | 0.8000 | 0.8000 | 1,406,013 |
02 Apr 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8050 | 0.8050 | 2,726,402 |
28 Mar 2024 | 0.7375 | 0.7700 | 0.7375 | 0.7500 | 0.7500 | 769,852 |
27 Mar 2024 | 0.7100 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 814,740 |
26 Mar 2024 | 0.7450 | 0.7450 | 0.6950 | 0.7075 | 0.7075 | 1,905,154 |
25 Mar 2024 | 0.7300 | 0.7500 | 0.6950 | 0.7300 | 0.7300 | 1,912,216 |
22 Mar 2024 | 0.7250 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 1,257,059 |
21 Mar 2024 | 0.6900 | 0.7200 | 0.6800 | 0.7150 | 0.7150 | 1,630,989 |
20 Mar 2024 | 0.6950 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 869,637 |
19 Mar 2024 | 0.6700 | 0.6950 | 0.6700 | 0.6875 | 0.6875 | 1,045,754 |
18 Mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 933,029 |
15 Mar 2024 | 0.6800 | 0.6950 | 0.6650 | 0.6700 | 0.6700 | 1,411,700 |
14 Mar 2024 | 0.7150 | 0.7550 | 0.6700 | 0.6750 | 0.6750 | 4,016,281 |
13 Mar 2024 | 0.7100 | 0.7150 | 0.6800 | 0.6825 | 0.6825 | 1,158,968 |
12 Mar 2024 | 0.6600 | 0.7200 | 0.6450 | 0.7050 | 0.7050 | 3,038,572 |
11 Mar 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6375 | 0.6375 | 1,687,658 |
08 Mar 2024 | 0.6150 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 3,052,252 |
07 Mar 2024 | 0.6400 | 0.6500 | 0.5850 | 0.5950 | 0.5950 | 6,325,044 |
06 Mar 2024 | 0.6850 | 0.7200 | 0.6600 | 0.6950 | 0.6950 | 4,425,164 |
05 Mar 2024 | 0.6350 | 0.6850 | 0.6300 | 0.6800 | 0.6800 | 4,136,269 |
04 Mar 2024 | 0.6800 | 0.6850 | 0.5900 | 0.6100 | 0.6100 | 7,068,202 |
01 Mar 2024 | 0.7150 | 0.7300 | 0.6750 | 0.6850 | 0.6850 | 4,210,359 |
29 Feb 2024 | 0.8750 | 0.8750 | 0.6850 | 0.6950 | 0.6950 | 9,373,929 |
28 Feb 2024 | 0.8100 | 0.9250 | 0.7800 | 0.9125 | 0.9125 | 3,467,814 |
27 Feb 2024 | 0.7350 | 0.7600 | 0.7100 | 0.7550 | 0.7550 | 1,059,728 |
26 Feb 2024 | 0.7400 | 0.7450 | 0.7000 | 0.7250 | 0.7250 | 1,520,523 |
23 Feb 2024 | 0.7500 | 0.7750 | 0.7300 | 0.7375 | 0.7375 | 1,549,060 |
22 Feb 2024 | 0.6850 | 0.7700 | 0.6850 | 0.7500 | 0.7500 | 3,391,939 |
21 Feb 2024 | 0.6900 | 0.7000 | 0.6675 | 0.6750 | 0.6750 | 1,170,851 |
20 Feb 2024 | 0.7000 | 0.7100 | 0.6750 | 0.6900 | 0.6900 | 1,209,343 |
19 Feb 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6850 | 0.6850 | 1,360,502 |
16 Feb 2024 | 0.6600 | 0.7200 | 0.6500 | 0.7050 | 0.7050 | 2,430,016 |
15 Feb 2024 | 0.6650 | 0.6700 | 0.6250 | 0.6400 | 0.6400 | 1,621,961 |
14 Feb 2024 | 0.6900 | 0.6900 | 0.6450 | 0.6550 | 0.6550 | 1,929,186 |
13 Feb 2024 | 0.6800 | 0.7050 | 0.6550 | 0.6900 | 0.6900 | 1,879,900 |
12 Feb 2024 | 0.7125 | 0.7200 | 0.6300 | 0.6450 | 0.6450 | 2,391,606 |
09 Feb 2024 | 0.6350 | 0.7100 | 0.6250 | 0.7000 | 0.7000 | 4,159,993 |
08 Feb 2024 | 0.6200 | 0.6300 | 0.5900 | 0.5950 | 0.5950 | 1,727,229 |
07 Feb 2024 | 0.6050 | 0.6300 | 0.5950 | 0.6100 | 0.6100 | 1,979,935 |
06 Feb 2024 | 0.6000 | 0.6050 | 0.5550 | 0.5900 | 0.5900 | 2,025,453 |
05 Feb 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 2,522,227 |
02 Feb 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 6,101,537 |
01 Feb 2024 | 0.4850 | 0.5200 | 0.4650 | 0.5150 | 0.5150 | 3,736,355 |
31 Jan 2024 | 0.4700 | 0.4950 | 0.4550 | 0.4850 | 0.4850 | 2,249,156 |
30 Jan 2024 | 0.4400 | 0.4750 | 0.4400 | 0.4600 | 0.4600 | 3,528,374 |
29 Jan 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4275 | 0.4275 | 1,349,474 |
25 Jan 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 1,077,374 |
24 Jan 2024 | 0.3950 | 0.4150 | 0.3950 | 0.3975 | 0.3975 | 1,235,705 |
23 Jan 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 462,506 |
22 Jan 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 1,410,177 |
19 Jan 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 940,364 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4050 | 0.4350 | 0.4050 | 0.4125 | 0.4125 | 3,326,963 |
16 Jan 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 3,864,747 |
15 Jan 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 1,314,938 |
12 Jan 2024 | 0.3850 | 0.4050 | 0.3750 | 0.3850 | 0.3850 | 2,657,639 |
11 Jan 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3875 | 0.3875 | 866,159 |
10 Jan 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 1,033,315 |
09 Jan 2024 | 0.3750 | 0.3950 | 0.3700 | 0.3900 | 0.3900 | 1,296,140 |
08 Jan 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 1,136,688 |
05 Jan 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 540,438 |
04 Jan 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 311,073 |
03 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 526,271 |
02 Jan 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 524,079 |
29 Dec 2023 | 0.3850 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 1,219,412 |
28 Dec 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 656,738 |
27 Dec 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 872,101 |
22 Dec 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 1,386,744 |
21 Dec 2023 | 0.3550 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 1,516,498 |
20 Dec 2023 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 1,844,514 |
19 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3325 | 0.3325 | 488,768 |
18 Dec 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 386,187 |
15 Dec 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 819,407 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 880,048 |
12 Dec 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 366,171 |
11 Dec 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 1,008,463 |
08 Dec 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3225 | 0.3225 | 323,600 |
07 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 491,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |