Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.8950 | 0.9000 | 0.8550 | 0.8750 | 0.8750 | 1,763,667 |
10 May 2024 | 0.8550 | 0.9000 | 0.8550 | 0.8950 | 0.8950 | 2,540,241 |
09 May 2024 | 0.8550 | 0.8700 | 0.8450 | 0.8600 | 0.8600 | 1,949,540 |
08 May 2024 | 0.8550 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 2,524,871 |
07 May 2024 | 0.8100 | 0.8500 | 0.8050 | 0.8500 | 0.8500 | 4,578,635 |
06 May 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8050 | 0.8050 | 1,690,126 |
03 May 2024 | 0.7750 | 0.7900 | 0.7700 | 0.7850 | 0.7850 | 1,382,040 |
02 May 2024 | 0.7850 | 0.7900 | 0.7575 | 0.7650 | 0.7650 | 1,688,046 |
01 May 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 1,812,090 |
30 Apr 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 2,496,540 |
29 Apr 2024 | 0.8050 | 0.8700 | 0.8050 | 0.8700 | 0.8700 | 3,608,122 |
26 Apr 2024 | 0.7350 | 0.8050 | 0.7350 | 0.7950 | 0.7950 | 1,674,681 |
24 Apr 2024 | 0.7250 | 0.7400 | 0.7150 | 0.7150 | 0.7150 | 903,005 |
23 Apr 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7300 | 0.7300 | 967,797 |
22 Apr 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7650 | 0.7650 | 1,513,571 |
19 Apr 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 1,187,838 |
18 Apr 2024 | 0.7800 | 0.7950 | 0.7675 | 0.7900 | 0.7900 | 542,739 |
17 Apr 2024 | 0.7700 | 0.7900 | 0.7550 | 0.7800 | 0.7800 | 621,409 |
16 Apr 2024 | 0.8200 | 0.8200 | 0.7350 | 0.7850 | 0.7850 | 2,231,539 |
15 Apr 2024 | 0.8100 | 0.8200 | 0.7950 | 0.8050 | 0.8050 | 1,783,159 |
12 Apr 2024 | 0.8150 | 0.8225 | 0.7950 | 0.8200 | 0.8200 | 1,879,162 |
11 Apr 2024 | 0.8000 | 0.8200 | 0.7775 | 0.8100 | 0.8100 | 1,522,272 |
10 Apr 2024 | 0.7500 | 0.8150 | 0.7500 | 0.8100 | 0.8100 | 3,577,332 |
09 Apr 2024 | 0.7650 | 0.7650 | 0.7400 | 0.7500 | 0.7500 | 2,361,765 |
08 Apr 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7600 | 0.7600 | 1,611,445 |
05 Apr 2024 | 0.7500 | 0.7650 | 0.7400 | 0.7500 | 0.7500 | 1,241,291 |
04 Apr 2024 | 0.7200 | 0.7950 | 0.7200 | 0.7600 | 0.7600 | 2,257,632 |
03 Apr 2024 | 0.7600 | 0.7650 | 0.7150 | 0.7150 | 0.7150 | 1,593,151 |
02 Apr 2024 | 0.7350 | 0.7650 | 0.7150 | 0.7650 | 0.7650 | 2,728,927 |
28 Mar 2024 | 0.6800 | 0.7450 | 0.6750 | 0.7250 | 0.7250 | 4,632,542 |
27 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
26 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
25 Mar 2024 | 0.7100 | 0.7100 | 0.6750 | 0.6800 | 0.6800 | 2,363,930 |
22 Mar 2024 | 0.7250 | 0.7500 | 0.6950 | 0.7100 | 0.7100 | 3,956,760 |
21 Mar 2024 | 0.6650 | 0.7500 | 0.6650 | 0.7150 | 0.7150 | 5,984,689 |
20 Mar 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6450 | 0.6450 | 3,176,654 |
19 Mar 2024 | 0.5950 | 0.6200 | 0.5850 | 0.6200 | 0.6200 | 1,560,714 |
18 Mar 2024 | 0.5800 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 2,314,794 |
15 Mar 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5850 | 0.5850 | 1,537,510 |
14 Mar 2024 | 0.5800 | 0.6175 | 0.5750 | 0.5950 | 0.5950 | 4,747,337 |
13 Mar 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5500 | 0.5500 | 1,632,442 |
12 Mar 2024 | 0.5350 | 0.5650 | 0.5300 | 0.5650 | 0.5650 | 1,031,801 |
11 Mar 2024 | 0.5550 | 0.5550 | 0.5300 | 0.5300 | 0.5300 | 538,465 |
08 Mar 2024 | 0.5550 | 0.5750 | 0.5450 | 0.5450 | 0.5450 | 2,329,931 |
07 Mar 2024 | 0.5600 | 0.5800 | 0.5450 | 0.5550 | 0.5550 | 5,495,869 |
06 Mar 2024 | 0.5300 | 0.5550 | 0.5250 | 0.5550 | 0.5550 | 1,255,303 |
05 Mar 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 999,328 |
04 Mar 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | 1,125,277 |
01 Mar 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 489,443 |
29 Feb 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 543,834 |
28 Feb 2024 | 0.4900 | 0.4975 | 0.4850 | 0.4850 | 0.4850 | 362,193 |
27 Feb 2024 | 0.5050 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 1,237,406 |
26 Feb 2024 | 0.5050 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 1,407,406 |
23 Feb 2024 | 0.5100 | 0.5225 | 0.5000 | 0.5200 | 0.5200 | 1,019,058 |
22 Feb 2024 | 0.5050 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 1,666,915 |
21 Feb 2024 | 0.5100 | 0.5150 | 0.5025 | 0.5050 | 0.5050 | 1,062,371 |
20 Feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 362,452 |
19 Feb 2024 | 0.5200 | 0.5300 | 0.5075 | 0.5100 | 0.5100 | 1,224,892 |
16 Feb 2024 | 0.5100 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 1,957,739 |
15 Feb 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 641,315 |
14 Feb 2024 | 0.4900 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 796,915 |
13 Feb 2024 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 1,057,474 |
12 Feb 2024 | 0.4550 | 0.4750 | 0.4450 | 0.4750 | 0.4750 | 732,683 |
09 Feb 2024 | 0.4650 | 0.4700 | 0.4450 | 0.4550 | 0.4550 | 1,767,170 |
08 Feb 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 622,515 |
07 Feb 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 1,035,899 |
06 Feb 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4650 | 0.4650 | 3,546,793 |
05 Feb 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 1,148,416 |
02 Feb 2024 | 0.5150 | 0.5200 | 0.4900 | 0.5050 | 0.5050 | 2,081,173 |
01 Feb 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 1,155,782 |
31 Jan 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 1,141,007 |
30 Jan 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 592,828 |
29 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 825,681 |
25 Jan 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 493,588 |
24 Jan 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 1,300,498 |
23 Jan 2024 | 0.5150 | 0.5150 | 0.4850 | 0.4850 | 0.4850 | 2,175,896 |
22 Jan 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 1,439,701 |
19 Jan 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 668,246 |
18 Jan 2024 | 0.5550 | 0.5600 | 0.5225 | 0.5300 | 0.5300 | 1,267,988 |
17 Jan 2024 | 0.5800 | 0.5850 | 0.5425 | 0.5500 | 0.5500 | 1,800,772 |
16 Jan 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 2,859,618 |
15 Jan 2024 | 0.5550 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 162,597 |
12 Jan 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 1,064,233 |
11 Jan 2024 | 0.5850 | 0.5850 | 0.5300 | 0.5400 | 0.5400 | 4,247,721 |
10 Jan 2024 | 0.6150 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | 33,147,406 |
09 Jan 2024 | 0.5850 | 0.6200 | 0.5850 | 0.6150 | 0.6150 | 1,780,802 |
08 Jan 2024 | 0.5950 | 0.5950 | 0.5550 | 0.5750 | 0.5750 | 927,401 |
05 Jan 2024 | 0.6050 | 0.6050 | 0.5750 | 0.5900 | 0.5900 | 262,073 |
04 Jan 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5950 | 0.5950 | 555,751 |
03 Jan 2024 | 0.6150 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | 698,700 |
02 Jan 2024 | 0.6200 | 0.6350 | 0.6050 | 0.6350 | 0.6350 | 295,690 |
29 Dec 2023 | 0.6200 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 377,873 |
28 Dec 2023 | 0.6300 | 0.6600 | 0.6100 | 0.6250 | 0.6250 | 1,117,047 |
27 Dec 2023 | 0.6300 | 0.6350 | 0.6100 | 0.6350 | 0.6350 | 1,059,701 |
22 Dec 2023 | 0.6250 | 0.6450 | 0.6000 | 0.6200 | 0.6200 | 1,414,829 |
21 Dec 2023 | 0.5900 | 0.6250 | 0.5700 | 0.6250 | 0.6250 | 1,191,358 |
20 Dec 2023 | 0.6200 | 0.6250 | 0.5850 | 0.6000 | 0.6000 | 1,874,114 |
19 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,456,209 |
18 Dec 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5650 | 0.5650 | 1,528,726 |
15 Dec 2023 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 475,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |