Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 96,247 |
23 Apr 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 83,467 |
22 Apr 2024 | 0.7350 | 0.7350 | 0.7200 | 0.7250 | 0.7250 | 113,567 |
19 Apr 2024 | 0.7250 | 0.7325 | 0.7100 | 0.7300 | 0.7300 | 701,506 |
18 Apr 2024 | 0.7250 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 529,160 |
17 Apr 2024 | 0.7450 | 0.7450 | 0.7200 | 0.7300 | 0.7300 | 206,354 |
16 Apr 2024 | 0.7300 | 0.7425 | 0.7200 | 0.7300 | 0.7300 | 489,047 |
15 Apr 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7350 | 0.7350 | 183,223 |
12 Apr 2024 | 0.7500 | 0.7650 | 0.7350 | 0.7350 | 0.7350 | 217,074 |
11 Apr 2024 | 0.7500 | 0.7525 | 0.7350 | 0.7500 | 0.7500 | 421,565 |
10 Apr 2024 | 0.7550 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 310,692 |
09 Apr 2024 | 0.7800 | 0.7850 | 0.7550 | 0.7550 | 0.7550 | 411,187 |
08 Apr 2024 | 0.7350 | 0.7525 | 0.7350 | 0.7500 | 0.7500 | 846,578 |
05 Apr 2024 | 0.7100 | 0.7400 | 0.7075 | 0.7300 | 0.7300 | 1,370,838 |
04 Apr 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 256,954 |
03 Apr 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 291,334 |
02 Apr 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 302,191 |
28 Mar 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 547,673 |
27 Mar 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 648,946 |
26 Mar 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 452,812 |
25 Mar 2024 | 0.6900 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 556,970 |
22 Mar 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 808,011 |
21 Mar 2024 | 0.6850 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 527,412 |
20 Mar 2024 | 0.6850 | 0.6850 | 0.6725 | 0.6800 | 0.6800 | 384,247 |
19 Mar 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 1,198,741 |
18 Mar 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 317,288 |
15 Mar 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 773,885 |
14 Mar 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 191,701 |
13 Mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 33,170 |
12 Mar 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 222,682 |
11 Mar 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 72,239 |
08 Mar 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 224,127 |
07 Mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 128,926 |
06 Mar 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 352,275 |
05 Mar 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6550 | 0.6550 | 153,807 |
04 Mar 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 61,253 |
01 Mar 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 53,142 |
29 Feb 2024 | 0.6450 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 404,853 |
28 Feb 2024 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 270,043 |
27 Feb 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 165,831 |
26 Feb 2024 | 0.6400 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 246,719 |
23 Feb 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 491,534 |
22 Feb 2024 | 0.6450 | 0.6525 | 0.6300 | 0.6500 | 0.6500 | 912,234 |
21 Feb 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 400,321 |
20 Feb 2024 | 0.6650 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 1,226,746 |
19 Feb 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6650 | 0.6650 | 248,860 |
16 Feb 2024 | 0.6800 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 735,519 |
15 Feb 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 91,418 |
14 Feb 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 384,435 |
13 Feb 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 56,645 |
12 Feb 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 218,733 |
09 Feb 2024 | 0.6900 | 0.6950 | 0.6700 | 0.6750 | 0.6750 | 155,038 |
08 Feb 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6800 | 0.6800 | 671,982 |
07 Feb 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 502,815 |
06 Feb 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6550 | 0.6550 | 178,992 |
05 Feb 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 116,775 |
02 Feb 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 373,741 |
01 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 558,068 |
31 Jan 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 374,663 |
30 Jan 2024 | 0.6400 | 0.6500 | 0.6350 | 0.6450 | 0.6450 | 142,138 |
29 Jan 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 94,792 |
25 Jan 2024 | 0.6400 | 0.6450 | 0.6250 | 0.6400 | 0.6400 | 290,038 |
24 Jan 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 340,576 |
23 Jan 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 110,741 |
22 Jan 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 911,386 |
19 Jan 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 96,581 |
18 Jan 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 166,755 |
17 Jan 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 166,427 |
16 Jan 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6550 | 0.6550 | 400,736 |
15 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,511 |
12 Jan 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6700 | 0.6700 | 134,759 |
11 Jan 2024 | 0.6600 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 171,665 |
10 Jan 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 217,608 |
09 Jan 2024 | 0.6450 | 0.6700 | 0.6450 | 0.6700 | 0.6700 | 157,615 |
08 Jan 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | 349,716 |
05 Jan 2024 | 0.6500 | 0.6650 | 0.6475 | 0.6650 | 0.6650 | 184,532 |
04 Jan 2024 | 0.6450 | 0.6500 | 0.6375 | 0.6500 | 0.6500 | 132,481 |
03 Jan 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 393,205 |
02 Jan 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 227,497 |
29 Dec 2023 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 118,636 |
28 Dec 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 115,935 |
27 Dec 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 515,539 |
22 Dec 2023 | 0.6550 | 0.6750 | 0.6550 | 0.6700 | 0.6700 | 746,951 |
21 Dec 2023 | 0.6500 | 0.6600 | 0.6475 | 0.6500 | 0.6500 | 416,600 |
20 Dec 2023 | 0.6550 | 0.6850 | 0.6550 | 0.6550 | 0.6550 | 957,960 |
19 Dec 2023 | 0.6100 | 0.6350 | 0.6100 | 0.6350 | 0.6350 | 193,969 |
18 Dec 2023 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 190,917 |
15 Dec 2023 | 0.5950 | 0.6150 | 0.5900 | 0.6100 | 0.6100 | 363,577 |
14 Dec 2023 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 299,485 |
13 Dec 2023 | 0.5950 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 4,689,184 |
12 Dec 2023 | 0.5900 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 493,046 |
11 Dec 2023 | 0.5850 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 1,363,132 |
08 Dec 2023 | 0.5900 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 220,706 |
07 Dec 2023 | 0.5950 | 0.5950 | 0.5700 | 0.5900 | 0.5900 | 1,025,816 |
06 Dec 2023 | 0.5850 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 500,517 |
05 Dec 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5850 | 0.5850 | 540,307 |
04 Dec 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 569,268 |
01 Dec 2023 | 0.6250 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 452,963 |
30 Nov 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 666,334 |
29 Nov 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 358,888 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |