Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.7000 | 0.7500 | 0.7050 | 0.7250 | 0.7250 | 112,327 |
08 May 2024 | 0.7300 | 0.7340 | 0.7000 | 0.7170 | 0.7170 | 253,500 |
07 May 2024 | 0.7500 | 0.7900 | 0.7310 | 0.7320 | 0.7320 | 423,800 |
06 May 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7770 | 0.7770 | 234,200 |
03 May 2024 | 0.8200 | 0.8200 | 0.7510 | 0.7760 | 0.7760 | 229,400 |
02 May 2024 | 0.7800 | 0.8090 | 0.7500 | 0.7610 | 0.7610 | 186,700 |
01 May 2024 | 0.7310 | 0.7790 | 0.7310 | 0.7790 | 0.7790 | 114,400 |
30 Apr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 154,300 |
29 Apr 2024 | 0.8060 | 0.8060 | 0.7500 | 0.7820 | 0.7820 | 223,800 |
26 Apr 2024 | 0.7730 | 0.8060 | 0.7500 | 0.8010 | 0.8010 | 181,000 |
25 Apr 2024 | 0.7950 | 0.8020 | 0.7400 | 0.7740 | 0.7740 | 213,600 |
24 Apr 2024 | 0.8330 | 0.8330 | 0.7500 | 0.7710 | 0.7710 | 191,100 |
23 Apr 2024 | 0.7900 | 0.8310 | 0.7700 | 0.8000 | 0.8000 | 290,300 |
22 Apr 2024 | 0.7940 | 0.7940 | 0.7250 | 0.7610 | 0.7610 | 281,600 |
19 Apr 2024 | 0.7300 | 0.7480 | 0.7000 | 0.7200 | 0.7200 | 268,000 |
18 Apr 2024 | 0.7850 | 0.8020 | 0.7410 | 0.7500 | 0.7500 | 180,800 |
17 Apr 2024 | 0.7510 | 0.7970 | 0.7300 | 0.7640 | 0.7640 | 252,900 |
16 Apr 2024 | 0.7510 | 0.7510 | 0.7000 | 0.7260 | 0.7260 | 224,700 |
15 Apr 2024 | 0.8020 | 0.8500 | 0.7200 | 0.7500 | 0.7500 | 356,300 |
12 Apr 2024 | 0.8550 | 0.8930 | 0.8200 | 0.8200 | 0.8200 | 270,500 |
11 Apr 2024 | 0.9520 | 0.9520 | 0.8500 | 0.8610 | 0.8610 | 331,600 |
10 Apr 2024 | 1.0300 | 1.0450 | 0.9010 | 0.9230 | 0.9230 | 496,600 |
09 Apr 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 292,200 |
08 Apr 2024 | 1.0900 | 1.1350 | 1.0000 | 1.0400 | 1.0400 | 413,200 |
05 Apr 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 166,100 |
04 Apr 2024 | 1.1500 | 1.2100 | 1.0700 | 1.1800 | 1.1800 | 424,900 |
03 Apr 2024 | 1.0200 | 1.1500 | 1.0100 | 1.1500 | 1.1500 | 270,600 |
02 Apr 2024 | 1.1600 | 1.1600 | 0.9750 | 1.0500 | 1.0500 | 475,700 |
01 Apr 2024 | 1.1700 | 1.2790 | 1.1000 | 1.1600 | 1.1600 | 713,000 |
28 Mar 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 438,200 |
27 Mar 2024 | 1.1200 | 1.2500 | 1.1100 | 1.1700 | 1.1700 | 805,100 |
26 Mar 2024 | 1.0500 | 1.1200 | 0.9900 | 1.1000 | 1.1000 | 520,900 |
25 Mar 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 453,000 |
22 Mar 2024 | 0.9000 | 1.1800 | 0.8750 | 1.0000 | 1.0000 | 1,848,300 |
21 Mar 2024 | 0.8000 | 0.8900 | 0.7500 | 0.8800 | 0.8800 | 784,400 |
20 Mar 2024 | 0.8100 | 0.8510 | 0.7710 | 0.8000 | 0.8000 | 349,600 |
19 Mar 2024 | 0.8200 | 0.8690 | 0.7600 | 0.7980 | 0.7980 | 828,200 |
18 Mar 2024 | 0.6500 | 0.8500 | 0.6500 | 0.8300 | 0.8300 | 2,183,700 |
15 Mar 2024 | 0.6610 | 0.6610 | 0.6230 | 0.6230 | 0.6230 | 155,700 |
14 Mar 2024 | 0.6520 | 0.6560 | 0.6200 | 0.6310 | 0.6310 | 310,100 |
13 Mar 2024 | 0.6500 | 0.6780 | 0.6500 | 0.6680 | 0.6680 | 128,300 |
12 Mar 2024 | 0.6850 | 0.6900 | 0.6500 | 0.6590 | 0.6590 | 213,800 |
11 Mar 2024 | 0.6620 | 0.6990 | 0.6620 | 0.6850 | 0.6850 | 258,400 |
08 Mar 2024 | 0.7000 | 0.7000 | 0.6540 | 0.6660 | 0.6660 | 254,200 |
07 Mar 2024 | 0.7090 | 0.7090 | 0.6730 | 0.6840 | 0.6840 | 102,400 |
06 Mar 2024 | 0.6760 | 0.7100 | 0.6640 | 0.6730 | 0.6730 | 171,200 |
05 Mar 2024 | 0.7200 | 0.7200 | 0.6770 | 0.6840 | 0.6840 | 177,900 |
04 Mar 2024 | 0.6740 | 0.7200 | 0.6740 | 0.7040 | 0.7040 | 164,300 |
01 Mar 2024 | 0.7060 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 202,600 |
29 Feb 2024 | 0.6850 | 0.7200 | 0.6850 | 0.7180 | 0.7180 | 190,600 |
28 Feb 2024 | 0.7460 | 0.7460 | 0.6800 | 0.6930 | 0.6930 | 289,400 |
27 Feb 2024 | 0.7300 | 0.7470 | 0.7000 | 0.7470 | 0.7470 | 252,100 |
26 Feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 336,600 |
23 Feb 2024 | 0.7000 | 0.7200 | 0.6670 | 0.6800 | 0.6800 | 502,900 |
22 Feb 2024 | 0.6670 | 0.6930 | 0.6650 | 0.6800 | 0.6800 | 424,300 |
21 Feb 2024 | 0.7470 | 0.7640 | 0.6000 | 0.6520 | 0.6520 | 770,300 |
20 Feb 2024 | 0.7200 | 0.7340 | 0.6800 | 0.7230 | 0.7230 | 791,400 |
16 Feb 2024 | 0.7070 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 120,900 |
15 Feb 2024 | 0.7100 | 0.7100 | 0.6880 | 0.7070 | 0.7070 | 120,600 |
14 Feb 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6960 | 0.6960 | 255,800 |
13 Feb 2024 | 0.7130 | 0.7130 | 0.6500 | 0.6600 | 0.6600 | 287,000 |
12 Feb 2024 | 0.7200 | 0.7300 | 0.6950 | 0.7130 | 0.7130 | 172,500 |
09 Feb 2024 | 0.6760 | 0.7230 | 0.6760 | 0.7140 | 0.7140 | 318,600 |
08 Feb 2024 | 0.7360 | 0.7360 | 0.6900 | 0.7100 | 0.7100 | 114,100 |
07 Feb 2024 | 0.7280 | 0.7350 | 0.6840 | 0.7110 | 0.7110 | 150,600 |
06 Feb 2024 | 0.7200 | 0.7690 | 0.6900 | 0.7270 | 0.7270 | 489,500 |
05 Feb 2024 | 0.6690 | 0.7170 | 0.6510 | 0.7100 | 0.7100 | 216,200 |
02 Feb 2024 | 0.7040 | 0.7100 | 0.6710 | 0.6950 | 0.6950 | 145,200 |
01 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7040 | 0.7040 | 158,800 |
31 Jan 2024 | 0.6700 | 0.7500 | 0.6600 | 0.7200 | 0.7200 | 547,500 |
30 Jan 2024 | 0.7100 | 0.7140 | 0.6620 | 0.6680 | 0.6680 | 376,700 |
29 Jan 2024 | 0.6720 | 0.7330 | 0.6500 | 0.7330 | 0.7330 | 761,000 |
26 Jan 2024 | 0.6290 | 0.6470 | 0.6200 | 0.6400 | 0.6400 | 252,400 |
25 Jan 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6360 | 0.6360 | 331,400 |
24 Jan 2024 | 0.7100 | 0.7100 | 0.6240 | 0.6300 | 0.6300 | 336,000 |
23 Jan 2024 | 0.7000 | 0.7050 | 0.6500 | 0.6760 | 0.6760 | 692,900 |
22 Jan 2024 | 0.6120 | 0.6660 | 0.6000 | 0.6500 | 0.6500 | 1,536,200 |
19 Jan 2024 | 0.5370 | 0.5910 | 0.5370 | 0.5840 | 0.5840 | 322,200 |
18 Jan 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5370 | 0.5370 | 221,100 |
17 Jan 2024 | 0.5500 | 0.5500 | 0.5090 | 0.5130 | 0.5130 | 280,400 |
16 Jan 2024 | 0.6200 | 0.6200 | 0.5080 | 0.5080 | 0.5080 | 672,200 |
12 Jan 2024 | 0.6090 | 0.6150 | 0.5750 | 0.6000 | 0.6000 | 310,500 |
11 Jan 2024 | 0.6000 | 0.6250 | 0.5750 | 0.5980 | 0.5980 | 363,100 |
10 Jan 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6220 | 0.6220 | 278,100 |
09 Jan 2024 | 0.6130 | 0.6200 | 0.6030 | 0.6110 | 0.6110 | 209,300 |
08 Jan 2024 | 0.6370 | 0.6430 | 0.6020 | 0.6100 | 0.6100 | 312,400 |
05 Jan 2024 | 0.6430 | 0.6630 | 0.6010 | 0.6240 | 0.6240 | 371,000 |
04 Jan 2024 | 0.6700 | 0.6790 | 0.6400 | 0.6400 | 0.6400 | 381,100 |
03 Jan 2024 | 0.6850 | 0.6880 | 0.6550 | 0.6700 | 0.6700 | 291,300 |
02 Jan 2024 | 0.7100 | 0.7100 | 0.6690 | 0.6880 | 0.6880 | 339,500 |
29 Dec 2023 | 0.6800 | 0.7000 | 0.6750 | 0.6880 | 0.6880 | 545,500 |
28 Dec 2023 | 0.7730 | 0.8200 | 0.6370 | 0.6370 | 0.6370 | 6,389,600 |
27 Dec 2023 | 0.7900 | 0.7920 | 0.7250 | 0.7470 | 0.7470 | 807,300 |
26 Dec 2023 | 0.8040 | 0.8040 | 0.7450 | 0.7820 | 0.7820 | 533,100 |
22 Dec 2023 | 0.7340 | 0.8200 | 0.7250 | 0.8030 | 0.8030 | 478,300 |
21 Dec 2023 | 0.7300 | 0.7900 | 0.6570 | 0.7250 | 0.7250 | 1,067,200 |
20 Dec 2023 | 0.8000 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 226,800 |
19 Dec 2023 | 0.8100 | 0.8230 | 0.7650 | 0.7860 | 0.7860 | 421,800 |
18 Dec 2023 | 0.8040 | 0.8050 | 0.7530 | 0.8010 | 0.8010 | 537,700 |
15 Dec 2023 | 0.8000 | 0.8350 | 0.7400 | 0.7420 | 0.7420 | 470,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |