Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7800 | 0.7950 | 0.7700 | 0.7950 | 0.7950 | 100,196 |
24 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 10,000 |
23 Apr 2024 | 0.8050 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 11,475 |
22 Apr 2024 | 0.7800 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 117,127 |
19 Apr 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 150,572 |
18 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
17 Apr 2024 | 0.7825 | 0.7850 | 0.7700 | 0.7850 | 0.7850 | 13,204 |
16 Apr 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 12,073 |
15 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 45,494 |
12 Apr 2024 | 0.7800 | 0.8050 | 0.7800 | 0.7950 | 0.7950 | 56,648 |
11 Apr 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | 153,135 |
10 Apr 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | 44,693 |
09 Apr 2024 | 0.7250 | 0.7750 | 0.7150 | 0.7750 | 0.7750 | 205,200 |
08 Apr 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 14,993 |
05 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
04 Apr 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 563,122 |
03 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 59,699 |
02 Apr 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 69,268 |
28 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
27 Mar 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 202,041 |
26 Mar 2024 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 34,806 |
25 Mar 2024 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 58,371 |
22 Mar 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 59,681 |
21 Mar 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 117,839 |
20 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 762 |
19 Mar 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 100,937 |
18 Mar 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 15,087 |
15 Mar 2024 | 0.6900 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 17,404 |
14 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 68,259 |
13 Mar 2024 | 0.7050 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 49,119 |
12 Mar 2024 | 0.7050 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 774 |
11 Mar 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 2,500 |
08 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 5,554 |
07 Mar 2024 | 0.7000 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | 79,081 |
06 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
05 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,237 |
04 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,500 |
01 Mar 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 70,376 |
29 Feb 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.6900 | 42,329 |
28 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 10 |
27 Feb 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 30,572 |
26 Feb 2024 | 0.7000 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 131,787 |
23 Feb 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | 250,243 |
22 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,673 |
21 Feb 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 47,843 |
20 Feb 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 9,064 |
19 Feb 2024 | 0.7350 | 0.7350 | 0.7100 | 0.7250 | 0.7250 | 53,439 |
16 Feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 500 |
15 Feb 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7050 | 0.7050 | 96,313 |
14 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
13 Feb 2024 | 0.7275 | 0.7275 | 0.7200 | 0.7200 | 0.7200 | 55,865 |
12 Feb 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 0.7250 | 22,915 |
09 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 50,405 |
08 Feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 14,672 |
07 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 6,737 |
06 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,500 |
05 Feb 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 27,342 |
02 Feb 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 92,163 |
01 Feb 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | 89,906 |
31 Jan 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 24,172 |
30 Jan 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 19,458 |
29 Jan 2024 | 0.7250 | 0.7400 | 0.7050 | 0.7400 | 0.7400 | 61,333 |
25 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 5,889 |
24 Jan 2024 | 0.7250 | 0.7250 | 0.7000 | 0.7150 | 0.7150 | 94,641 |
23 Jan 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 37,230 |
22 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 52 |
19 Jan 2024 | 0.7050 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 16,088 |
18 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 4,250 |
17 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 7,272 |
16 Jan 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 72,606 |
15 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
12 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 458 |
11 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 |
10 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2 |
09 Jan 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 23,339 |
08 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
05 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 6,209 |
04 Jan 2024 | 0.7000 | 0.7150 | 0.6900 | 0.7000 | 0.7000 | 50,591 |
03 Jan 2024 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 53,462 |
02 Jan 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 23,130 |
29 Dec 2023 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 2,042 |
28 Dec 2023 | 0.7200 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 41,648 |
27 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 22,855 |
22 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 25,645 |
21 Dec 2023 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 46,339 |
20 Dec 2023 | 0.6850 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 173,155 |
19 Dec 2023 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 247,713 |
18 Dec 2023 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 47,459 |
15 Dec 2023 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 19,405 |
14 Dec 2023 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 214,738 |
13 Dec 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 66,174 |
12 Dec 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
11 Dec 2023 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 1,671 |
08 Dec 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
07 Dec 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 100 |
06 Dec 2023 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 24,773 |
05 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 15,000 |
04 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 5,771 |
01 Dec 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 24,286 |
30 Nov 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 227,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |