Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.7000 | 0.7100 | 0.6980 | 0.6980 | 0.6980 | 10,342 |
29 Apr 2024 | 0.7000 | 0.7260 | 0.7000 | 0.7000 | 0.7000 | 15,922 |
26 Apr 2024 | 0.6860 | 0.7180 | 0.6800 | 0.7000 | 0.7000 | 33,648 |
25 Apr 2024 | 0.6860 | 0.7000 | 0.6800 | 0.6980 | 0.6980 | 24,912 |
24 Apr 2024 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 10,086 |
23 Apr 2024 | 0.6880 | 0.7080 | 0.6840 | 0.7000 | 0.7000 | 19,162 |
22 Apr 2024 | 0.7100 | 0.7180 | 0.6880 | 0.7000 | 0.7000 | 23,714 |
19 Apr 2024 | 0.7000 | 0.7160 | 0.7000 | 0.7100 | 0.7100 | 17,506 |
18 Apr 2024 | 0.7000 | 0.7120 | 0.6880 | 0.7000 | 0.7000 | 15,576 |
17 Apr 2024 | 0.7000 | 0.7080 | 0.6940 | 0.6940 | 0.6940 | 15,495 |
16 Apr 2024 | 0.7100 | 0.7100 | 0.6860 | 0.6900 | 0.6900 | 25,916 |
15 Apr 2024 | 0.7180 | 0.7280 | 0.7180 | 0.7180 | 0.7180 | 20,692 |
12 Apr 2024 | 0.7480 | 0.7500 | 0.7180 | 0.7180 | 0.7180 | 63,487 |
11 Apr 2024 | 0.7400 | 0.7480 | 0.7120 | 0.7480 | 0.7480 | 109,539 |
10 Apr 2024 | 0.7440 | 0.7480 | 0.7320 | 0.7480 | 0.7480 | 45,007 |
09 Apr 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7440 | 0.7440 | 10,182 |
08 Apr 2024 | 0.7200 | 0.7460 | 0.7200 | 0.7200 | 0.7200 | 16,145 |
05 Apr 2024 | 0.7320 | 0.7440 | 0.7140 | 0.7200 | 0.7200 | 18,709 |
04 Apr 2024 | 0.7480 | 0.7520 | 0.7220 | 0.7320 | 0.7320 | 14,593 |
03 Apr 2024 | 0.7000 | 0.7480 | 0.6800 | 0.7480 | 0.7480 | 83,250 |
02 Apr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 14,813 |
28 Mar 2024 | 0.6960 | 0.6960 | 0.6810 | 0.6840 | 0.6840 | 56,551 |
27 Mar 2024 | 0.6880 | 0.6950 | 0.6750 | 0.6880 | 0.6880 | 64,859 |
26 Mar 2024 | 0.6960 | 0.6960 | 0.6800 | 0.6880 | 0.6880 | 34,572 |
25 Mar 2024 | 0.6900 | 0.6970 | 0.6810 | 0.6960 | 0.6960 | 18,302 |
22 Mar 2024 | 0.6900 | 0.6900 | 0.6810 | 0.6900 | 0.6900 | 15,516 |
21 Mar 2024 | 0.6850 | 0.6900 | 0.6810 | 0.6900 | 0.6900 | 23,298 |
20 Mar 2024 | 0.6800 | 0.6890 | 0.6800 | 0.6850 | 0.6850 | 8,632 |
19 Mar 2024 | 0.6800 | 0.6940 | 0.6800 | 0.6850 | 0.6850 | 10,651 |
18 Mar 2024 | 0.6860 | 0.6900 | 0.6800 | 0.6810 | 0.6810 | 17,459 |
15 Mar 2024 | 0.7000 | 0.7000 | 0.6870 | 0.6870 | 0.6870 | 11,593 |
14 Mar 2024 | 0.6990 | 0.7180 | 0.6880 | 0.7000 | 0.7000 | 15,149 |
13 Mar 2024 | 0.6880 | 0.7110 | 0.6870 | 0.6990 | 0.6990 | 32,721 |
12 Mar 2024 | 0.6880 | 0.6880 | 0.6800 | 0.6880 | 0.6880 | 29,990 |
11 Mar 2024 | 0.6980 | 0.6980 | 0.6800 | 0.6910 | 0.6910 | 24,705 |
08 Mar 2024 | 0.7140 | 0.7140 | 0.6870 | 0.6990 | 0.6990 | 74,899 |
07 Mar 2024 | 0.6900 | 0.7210 | 0.6850 | 0.7140 | 0.7140 | 64,772 |
06 Mar 2024 | 0.6920 | 0.7000 | 0.6840 | 0.6900 | 0.6900 | 27,655 |
05 Mar 2024 | 0.6930 | 0.6990 | 0.6840 | 0.6920 | 0.6920 | 16,281 |
04 Mar 2024 | 0.6900 | 0.7050 | 0.6800 | 0.6810 | 0.6810 | 34,929 |
01 Mar 2024 | 0.7030 | 0.7120 | 0.6900 | 0.6900 | 0.6900 | 30,283 |
29 Feb 2024 | 0.7090 | 0.7160 | 0.7020 | 0.7030 | 0.7030 | 10,415 |
28 Feb 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7090 | 0.7090 | 14,622 |
27 Feb 2024 | 0.7070 | 0.7190 | 0.7050 | 0.7050 | 0.7050 | 8,997 |
26 Feb 2024 | 0.7070 | 0.7170 | 0.7070 | 0.7070 | 0.7070 | 16,303 |
23 Feb 2024 | 0.7100 | 0.7220 | 0.7070 | 0.7070 | 0.7070 | 19,917 |
22 Feb 2024 | 0.7250 | 0.7320 | 0.7100 | 0.7100 | 0.7100 | 24,316 |
21 Feb 2024 | 0.7200 | 0.7330 | 0.7200 | 0.7220 | 0.7220 | 14,206 |
20 Feb 2024 | 0.7290 | 0.7300 | 0.7180 | 0.7250 | 0.7250 | 10,338 |
19 Feb 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 28,640 |
16 Feb 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 52,944 |
15 Feb 2024 | 0.7300 | 0.7400 | 0.7180 | 0.7260 | 0.7260 | 56,380 |
14 Feb 2024 | 0.7490 | 0.7490 | 0.7300 | 0.7330 | 0.7330 | 23,049 |
13 Feb 2024 | 0.7620 | 0.7640 | 0.7320 | 0.7400 | 0.7400 | 67,954 |
12 Feb 2024 | 0.7570 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 89,075 |
09 Feb 2024 | 0.7990 | 0.7990 | 0.7510 | 0.7570 | 0.7570 | 288,697 |
08 Feb 2024 | 0.7950 | 0.7990 | 0.7660 | 0.7990 | 0.7990 | 63,803 |
07 Feb 2024 | 0.7790 | 0.7950 | 0.7680 | 0.7800 | 0.7800 | 52,358 |
06 Feb 2024 | 0.7860 | 0.7860 | 0.7630 | 0.7660 | 0.7660 | 3,529 |
05 Feb 2024 | 0.7720 | 0.7860 | 0.7700 | 0.7860 | 0.7860 | 87,482 |
02 Feb 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 79,197 |
01 Feb 2024 | 0.7700 | 0.7710 | 0.7620 | 0.7620 | 0.7620 | 10,163 |
31 Jan 2024 | 0.7760 | 0.7760 | 0.7590 | 0.7620 | 0.7620 | 55,421 |
30 Jan 2024 | 0.7780 | 0.7790 | 0.7660 | 0.7760 | 0.7760 | 17,769 |
29 Jan 2024 | 0.7660 | 0.7780 | 0.7630 | 0.7780 | 0.7780 | 37,735 |
26 Jan 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7660 | 0.7660 | 34,383 |
25 Jan 2024 | 0.7610 | 0.7690 | 0.7600 | 0.7600 | 0.7600 | 37,537 |
24 Jan 2024 | 0.7620 | 0.7710 | 0.7610 | 0.7610 | 0.7610 | 55,771 |
23 Jan 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7620 | 0.7620 | 10,403 |
22 Jan 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7720 | 0.7720 | 38,909 |
19 Jan 2024 | 0.7810 | 0.7810 | 0.7610 | 0.7800 | 0.7800 | 10,220 |
18 Jan 2024 | 0.7760 | 0.7820 | 0.7670 | 0.7740 | 0.7740 | 14,465 |
17 Jan 2024 | 0.7740 | 0.7820 | 0.7700 | 0.7780 | 0.7780 | 37,540 |
16 Jan 2024 | 0.7790 | 0.7790 | 0.7710 | 0.7740 | 0.7740 | 51,328 |
15 Jan 2024 | 0.7770 | 0.7840 | 0.7710 | 0.7790 | 0.7790 | 23,530 |
12 Jan 2024 | 0.7650 | 0.7750 | 0.7650 | 0.7710 | 0.7710 | 30,695 |
11 Jan 2024 | 0.7650 | 0.7770 | 0.7600 | 0.7600 | 0.7600 | 77,588 |
10 Jan 2024 | 0.7730 | 0.7730 | 0.7600 | 0.7710 | 0.7710 | 10,773 |
09 Jan 2024 | 0.7700 | 0.7770 | 0.7650 | 0.7680 | 0.7680 | 24,515 |
08 Jan 2024 | 0.7640 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 44,545 |
05 Jan 2024 | 0.7660 | 0.7690 | 0.7600 | 0.7680 | 0.7680 | 45,863 |
04 Jan 2024 | 0.7780 | 0.7830 | 0.7600 | 0.7650 | 0.7650 | 92,356 |
03 Jan 2024 | 0.7710 | 0.7790 | 0.7640 | 0.7790 | 0.7790 | 34,862 |
02 Jan 2024 | 0.8290 | 0.8290 | 0.7610 | 0.7780 | 0.7780 | 327,888 |
29 Dec 2023 | 0.7300 | 0.8450 | 0.7240 | 0.8250 | 0.8250 | 1,171,781 |
28 Dec 2023 | 0.7350 | 0.7350 | 0.7260 | 0.7300 | 0.7300 | 114,356 |
27 Dec 2023 | 0.7310 | 0.7390 | 0.7300 | 0.7310 | 0.7310 | 171,030 |
22 Dec 2023 | 0.7320 | 0.7360 | 0.7310 | 0.7310 | 0.7310 | 94,978 |
21 Dec 2023 | 0.7340 | 0.7380 | 0.7320 | 0.7320 | 0.7320 | 63,632 |
20 Dec 2023 | 0.7350 | 0.7400 | 0.7320 | 0.7320 | 0.7320 | 102,837 |
19 Dec 2023 | 0.7370 | 0.7380 | 0.7330 | 0.7350 | 0.7350 | 44,722 |
18 Dec 2023 | 0.7450 | 0.7450 | 0.7330 | 0.7370 | 0.7370 | 87,062 |
15 Dec 2023 | 0.7400 | 0.7480 | 0.7400 | 0.7450 | 0.7450 | 33,478 |
14 Dec 2023 | 0.7380 | 0.7500 | 0.7360 | 0.7400 | 0.7400 | 89,441 |
13 Dec 2023 | 0.7310 | 0.7490 | 0.7310 | 0.7380 | 0.7380 | 39,715 |
12 Dec 2023 | 0.7320 | 0.7410 | 0.7310 | 0.7400 | 0.7400 | 53,121 |
11 Dec 2023 | 0.7400 | 0.7400 | 0.7320 | 0.7320 | 0.7320 | 46,975 |
08 Dec 2023 | 0.7320 | 0.7400 | 0.7320 | 0.7330 | 0.7330 | 33,098 |
07 Dec 2023 | 0.7350 | 0.7400 | 0.7300 | 0.7340 | 0.7340 | 22,306 |
05 Dec 2023 | 0.7300 | 0.7400 | 0.7280 | 0.7350 | 0.7350 | 79,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |