Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6250 | 0.6347 | 0.6106 | 0.6225 | 0.6225 | 54,370 |
02 May 2024 | 0.6230 | 0.6320 | 0.6180 | 0.6180 | 0.6180 | 33,400 |
01 May 2024 | 0.6390 | 0.6390 | 0.6230 | 0.6300 | 0.6300 | 56,800 |
30 Apr 2024 | 0.6460 | 0.6600 | 0.6230 | 0.6250 | 0.6250 | 62,900 |
29 Apr 2024 | 0.6870 | 0.6980 | 0.6250 | 0.6570 | 0.6570 | 80,200 |
26 Apr 2024 | 0.6640 | 0.6900 | 0.6640 | 0.6900 | 0.6900 | 24,100 |
25 Apr 2024 | 0.6340 | 0.6910 | 0.6230 | 0.6720 | 0.6720 | 119,600 |
24 Apr 2024 | 0.6530 | 0.6600 | 0.6360 | 0.6360 | 0.6360 | 57,200 |
23 Apr 2024 | 0.6450 | 0.6840 | 0.6410 | 0.6700 | 0.6700 | 143,600 |
22 Apr 2024 | 0.6500 | 0.6800 | 0.6350 | 0.6690 | 0.6690 | 121,300 |
19 Apr 2024 | 0.6740 | 0.6810 | 0.6500 | 0.6500 | 0.6500 | 59,300 |
18 Apr 2024 | 0.6800 | 0.6840 | 0.6670 | 0.6750 | 0.6750 | 36,100 |
17 Apr 2024 | 0.6690 | 0.6850 | 0.6690 | 0.6750 | 0.6750 | 75,600 |
16 Apr 2024 | 0.6710 | 0.6710 | 0.6500 | 0.6650 | 0.6650 | 15,800 |
15 Apr 2024 | 0.6350 | 0.6800 | 0.6190 | 0.6800 | 0.6800 | 83,300 |
12 Apr 2024 | 0.6720 | 0.6890 | 0.6330 | 0.6480 | 0.6480 | 122,300 |
11 Apr 2024 | 0.6610 | 0.7000 | 0.6600 | 0.6780 | 0.6780 | 82,700 |
10 Apr 2024 | 0.6500 | 0.6730 | 0.6500 | 0.6610 | 0.6610 | 22,200 |
09 Apr 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | 81,900 |
08 Apr 2024 | 0.6850 | 0.6950 | 0.6600 | 0.6800 | 0.6800 | 66,700 |
05 Apr 2024 | 0.6800 | 0.7100 | 0.6720 | 0.6960 | 0.6960 | 147,400 |
04 Apr 2024 | 0.6900 | 0.7070 | 0.6700 | 0.6830 | 0.6830 | 76,800 |
03 Apr 2024 | 0.6050 | 0.6850 | 0.6050 | 0.6850 | 0.6850 | 250,300 |
02 Apr 2024 | 0.6040 | 0.6200 | 0.6020 | 0.6140 | 0.6140 | 33,400 |
01 Apr 2024 | 0.6100 | 0.6210 | 0.6000 | 0.6070 | 0.6070 | 55,000 |
28 Mar 2024 | 0.5850 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 80,400 |
27 Mar 2024 | 0.5870 | 0.5990 | 0.5810 | 0.5860 | 0.5860 | 55,000 |
26 Mar 2024 | 0.5770 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 21,000 |
25 Mar 2024 | 0.5840 | 0.5850 | 0.5660 | 0.5730 | 0.5730 | 10,100 |
22 Mar 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 54,000 |
21 Mar 2024 | 0.5900 | 0.6000 | 0.5860 | 0.5860 | 0.5860 | 45,400 |
20 Mar 2024 | 0.5800 | 0.5960 | 0.5800 | 0.5900 | 0.5900 | 38,200 |
19 Mar 2024 | 0.5990 | 0.6050 | 0.5750 | 0.5750 | 0.5750 | 54,400 |
18 Mar 2024 | 0.5970 | 0.6130 | 0.5970 | 0.6110 | 0.6110 | 91,700 |
15 Mar 2024 | 0.6000 | 0.6050 | 0.5810 | 0.5980 | 0.5980 | 29,900 |
14 Mar 2024 | 0.5940 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 12,900 |
13 Mar 2024 | 0.5800 | 0.5950 | 0.5710 | 0.5850 | 0.5850 | 157,700 |
12 Mar 2024 | 0.5700 | 0.5890 | 0.5620 | 0.5890 | 0.5890 | 65,800 |
11 Mar 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5780 | 0.5780 | 81,800 |
08 Mar 2024 | 0.5500 | 0.6050 | 0.5500 | 0.5990 | 0.5990 | 206,100 |
07 Mar 2024 | 0.5770 | 0.5800 | 0.5610 | 0.5700 | 0.5700 | 87,400 |
06 Mar 2024 | 0.5790 | 0.5840 | 0.5650 | 0.5710 | 0.5710 | 211,500 |
05 Mar 2024 | 0.6260 | 0.6260 | 0.5820 | 0.5820 | 0.5820 | 94,600 |
04 Mar 2024 | 0.5560 | 0.6230 | 0.5560 | 0.6200 | 0.6200 | 172,400 |
01 Mar 2024 | 0.5740 | 0.5870 | 0.5560 | 0.5840 | 0.5840 | 89,700 |
29 Feb 2024 | 0.5710 | 0.5830 | 0.5600 | 0.5600 | 0.5600 | 238,500 |
28 Feb 2024 | 0.5860 | 0.5860 | 0.5700 | 0.5730 | 0.5730 | 102,900 |
27 Feb 2024 | 0.6070 | 0.6130 | 0.5850 | 0.5920 | 0.5920 | 76,600 |
26 Feb 2024 | 0.6320 | 0.6400 | 0.6020 | 0.6200 | 0.6200 | 167,400 |
23 Feb 2024 | 0.6240 | 0.6490 | 0.6190 | 0.6410 | 0.6410 | 123,700 |
22 Feb 2024 | 0.6460 | 0.6640 | 0.6330 | 0.6350 | 0.6350 | 51,100 |
21 Feb 2024 | 0.6600 | 0.6630 | 0.6420 | 0.6560 | 0.6560 | 51,500 |
20 Feb 2024 | 0.6890 | 0.6930 | 0.6590 | 0.6620 | 0.6620 | 80,700 |
16 Feb 2024 | 0.6790 | 0.6890 | 0.6730 | 0.6890 | 0.6890 | 19,400 |
15 Feb 2024 | 0.6870 | 0.6890 | 0.6700 | 0.6840 | 0.6840 | 43,100 |
14 Feb 2024 | 0.6760 | 0.6830 | 0.6530 | 0.6830 | 0.6830 | 145,700 |
13 Feb 2024 | 0.6770 | 0.6820 | 0.6700 | 0.6700 | 0.6700 | 118,100 |
12 Feb 2024 | 0.6370 | 0.6860 | 0.6350 | 0.6840 | 0.6840 | 36,900 |
09 Feb 2024 | 0.6880 | 0.6880 | 0.6650 | 0.6800 | 0.6800 | 86,000 |
08 Feb 2024 | 0.7540 | 0.7540 | 0.6800 | 0.6800 | 0.6800 | 129,800 |
07 Feb 2024 | 0.7040 | 0.7190 | 0.6790 | 0.7190 | 0.7190 | 124,500 |
06 Feb 2024 | 0.7020 | 0.7230 | 0.7020 | 0.7040 | 0.7040 | 30,900 |
05 Feb 2024 | 0.7310 | 0.7330 | 0.6950 | 0.7200 | 0.7200 | 52,800 |
02 Feb 2024 | 0.7400 | 0.7640 | 0.7200 | 0.7290 | 0.7290 | 190,600 |
01 Feb 2024 | 0.7230 | 0.7600 | 0.7200 | 0.7470 | 0.7470 | 27,900 |
31 Jan 2024 | 0.7880 | 0.7880 | 0.7170 | 0.7220 | 0.7220 | 85,000 |
30 Jan 2024 | 0.7690 | 0.7890 | 0.7500 | 0.7890 | 0.7890 | 87,000 |
29 Jan 2024 | 0.7870 | 0.8020 | 0.7500 | 0.7640 | 0.7640 | 66,200 |
26 Jan 2024 | 0.7990 | 0.8300 | 0.7660 | 0.8230 | 0.8230 | 137,900 |
25 Jan 2024 | 0.7030 | 0.7900 | 0.7030 | 0.7840 | 0.7840 | 75,000 |
24 Jan 2024 | 0.7650 | 0.7650 | 0.7070 | 0.7300 | 0.7300 | 124,600 |
23 Jan 2024 | 0.6400 | 0.7710 | 0.6240 | 0.7710 | 0.7710 | 163,300 |
22 Jan 2024 | 0.7010 | 0.7010 | 0.6340 | 0.6570 | 0.6570 | 227,100 |
19 Jan 2024 | 0.6670 | 0.6730 | 0.6600 | 0.6640 | 0.6640 | 40,700 |
18 Jan 2024 | 0.6870 | 0.6930 | 0.6500 | 0.6670 | 0.6670 | 165,200 |
17 Jan 2024 | 0.6780 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 136,100 |
16 Jan 2024 | 0.6860 | 0.6900 | 0.6360 | 0.6900 | 0.6900 | 361,100 |
12 Jan 2024 | 0.6730 | 0.6860 | 0.6530 | 0.6600 | 0.6600 | 97,100 |
11 Jan 2024 | 0.6720 | 0.6870 | 0.6500 | 0.6730 | 0.6730 | 97,900 |
10 Jan 2024 | 0.6400 | 0.6850 | 0.6400 | 0.6650 | 0.6650 | 167,700 |
09 Jan 2024 | 0.6290 | 0.6300 | 0.5940 | 0.6240 | 0.6240 | 120,700 |
08 Jan 2024 | 0.5920 | 0.5980 | 0.5860 | 0.5980 | 0.5980 | 24,300 |
05 Jan 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 18,400 |
04 Jan 2024 | 0.5870 | 0.6000 | 0.5810 | 0.6000 | 0.6000 | 12,100 |
03 Jan 2024 | 0.5940 | 0.6000 | 0.5880 | 0.5970 | 0.5970 | 12,100 |
02 Jan 2024 | 0.5900 | 0.6190 | 0.5900 | 0.6000 | 0.6000 | 34,500 |
29 Dec 2023 | 0.6120 | 0.6200 | 0.5980 | 0.6120 | 0.6120 | 25,500 |
28 Dec 2023 | 0.6430 | 0.6480 | 0.6150 | 0.6160 | 0.6160 | 11,300 |
27 Dec 2023 | 0.6060 | 0.6600 | 0.6060 | 0.6280 | 0.6280 | 61,000 |
26 Dec 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6060 | 0.6060 | 9,600 |
22 Dec 2023 | 0.5970 | 0.6200 | 0.5920 | 0.5960 | 0.5960 | 47,400 |
21 Dec 2023 | 0.5810 | 0.5950 | 0.5750 | 0.5950 | 0.5950 | 111,700 |
20 Dec 2023 | 0.5800 | 0.5800 | 0.5660 | 0.5780 | 0.5780 | 19,200 |
19 Dec 2023 | 0.5600 | 0.5770 | 0.5520 | 0.5720 | 0.5720 | 17,500 |
18 Dec 2023 | 0.5600 | 0.5610 | 0.5500 | 0.5610 | 0.5610 | 53,300 |
15 Dec 2023 | 0.5870 | 0.5870 | 0.5600 | 0.5700 | 0.5700 | 6,200 |
14 Dec 2023 | 0.5690 | 0.6000 | 0.5690 | 0.5860 | 0.5860 | 19,400 |
13 Dec 2023 | 0.5610 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 17,900 |
12 Dec 2023 | 0.5790 | 0.5800 | 0.5540 | 0.5540 | 0.5540 | 28,800 |
11 Dec 2023 | 0.5720 | 0.5740 | 0.5510 | 0.5740 | 0.5740 | 62,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |