Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7390 | 0.7390 | 36,613 |
02 May 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 96,700 |
01 May 2024 | 0.8400 | 0.8400 | 0.7000 | 0.7100 | 0.7100 | 390,300 |
30 Apr 2024 | 0.7200 | 0.9000 | 0.6600 | 0.8300 | 0.8300 | 1,019,800 |
29 Apr 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 226,900 |
26 Apr 2024 | 0.7100 | 0.7300 | 0.6600 | 0.7200 | 0.7200 | 294,900 |
25 Apr 2024 | 0.6400 | 0.7200 | 0.6400 | 0.7100 | 0.7100 | 464,600 |
24 Apr 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 115,800 |
23 Apr 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 103,300 |
22 Apr 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 159,700 |
19 Apr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 119,500 |
18 Apr 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 263,600 |
17 Apr 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 183,700 |
16 Apr 2024 | 0.6500 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 61,500 |
15 Apr 2024 | 0.6600 | 0.6900 | 0.5900 | 0.6800 | 0.6800 | 446,500 |
12 Apr 2024 | 0.6800 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 250,500 |
11 Apr 2024 | 0.6200 | 0.6900 | 0.6100 | 0.6600 | 0.6600 | 318,300 |
10 Apr 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 236,000 |
09 Apr 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 409,600 |
08 Apr 2024 | 0.5700 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 626,000 |
05 Apr 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 65,000 |
04 Apr 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 396,800 |
03 Apr 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 126,300 |
02 Apr 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 136,400 |
01 Apr 2024 | 0.5700 | 0.5800 | 0.4600 | 0.5400 | 0.5400 | 820,900 |
28 Mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 123,000 |
27 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 115,400 |
26 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 191,100 |
25 Mar 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 180,500 |
22 Mar 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 184,500 |
21 Mar 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4600 | 0.4600 | 217,400 |
20 Mar 2024 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 373,600 |
19 Mar 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 144,900 |
18 Mar 2024 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | 0.5200 | 284,900 |
15 Mar 2024 | 0.5100 | 0.5500 | 0.4800 | 0.5400 | 0.5400 | 348,100 |
14 Mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 8,900 |
13 Mar 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 54,300 |
12 Mar 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 51,800 |
11 Mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 119,300 |
08 Mar 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 557,300 |
07 Mar 2024 | 0.4900 | 0.5300 | 0.4700 | 0.5000 | 0.5000 | 297,000 |
06 Mar 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 314,500 |
05 Mar 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 188,600 |
04 Mar 2024 | 0.5000 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 76,400 |
01 Mar 2024 | 0.4200 | 0.5200 | 0.4200 | 0.5000 | 0.5000 | 60,600 |
29 Feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 113,200 |
28 Feb 2024 | 0.5100 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 76,600 |
27 Feb 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 84,600 |
26 Feb 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 45,100 |
23 Feb 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 103,600 |
22 Feb 2024 | 0.4700 | 0.5600 | 0.4700 | 0.5400 | 0.5400 | 100,100 |
21 Feb 2024 | 0.5100 | 0.5600 | 0.4800 | 0.5500 | 0.5500 | 227,000 |
20 Feb 2024 | 0.4700 | 0.5800 | 0.4600 | 0.5800 | 0.5800 | 159,200 |
16 Feb 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 73,100 |
15 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 363,200 |
14 Feb 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 110,900 |
13 Feb 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 88,000 |
12 Feb 2024 | 0.4600 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 159,600 |
09 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 44,800 |
08 Feb 2024 | 0.4400 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 349,200 |
07 Feb 2024 | 0.4400 | 0.4900 | 0.3900 | 0.4300 | 0.4300 | 301,400 |
06 Feb 2024 | 0.3700 | 0.4100 | 0.3500 | 0.4100 | 0.4100 | 449,500 |
05 Feb 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 144,800 |
02 Feb 2024 | 0.3500 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 193,100 |
01 Feb 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 240,600 |
31 Jan 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 109,700 |
30 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 147,900 |
29 Jan 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 277,400 |
26 Jan 2024 | 0.3000 | 0.3400 | 0.2900 | 0.3100 | 0.3100 | 339,400 |
25 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 124,900 |
24 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 126,800 |
23 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 211,700 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 200,300 |
19 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 270,500 |
18 Jan 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 25,000 |
17 Jan 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 280,400 |
16 Jan 2024 | 0.2800 | 0.3100 | 0.2600 | 0.2800 | 0.2800 | 638,500 |
12 Jan 2024 | 0.2700 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 399,200 |
11 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 146,100 |
10 Jan 2024 | 0.2700 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 91,500 |
09 Jan 2024 | 0.3300 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 121,100 |
08 Jan 2024 | 0.2900 | 0.3500 | 0.2800 | 0.3300 | 0.3300 | 75,900 |
05 Jan 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 61,700 |
04 Jan 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 179,600 |
03 Jan 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 32,800 |
02 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,200 |
29 Dec 2023 | 0.2700 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 29,500 |
28 Dec 2023 | 0.2900 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 61,900 |
27 Dec 2023 | 0.2900 | 0.3400 | 0.2700 | 0.3200 | 0.3200 | 166,800 |
26 Dec 2023 | 0.2800 | 0.3500 | 0.2800 | 0.3200 | 0.3200 | 135,100 |
22 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 78,900 |
21 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 18,000 |
20 Dec 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 25,800 |
19 Dec 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 274,800 |
18 Dec 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 21,300 |
15 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
14 Dec 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,700 |
13 Dec 2023 | 0.2800 | 0.2900 | 0.2500 | 0.2900 | 0.2900 | 135,000 |
12 Dec 2023 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 110,600 |
11 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 28,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |