Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4440 | 0.4490 | 0.4260 | 0.4310 | 0.4310 | 1,270,500 |
08 May 2024 | 0.4670 | 0.4700 | 0.4350 | 0.4390 | 0.4390 | 811,300 |
07 May 2024 | 0.4400 | 0.4850 | 0.4300 | 0.4730 | 0.4730 | 1,575,400 |
06 May 2024 | 0.4500 | 0.4620 | 0.4140 | 0.4420 | 0.4420 | 1,607,200 |
03 May 2024 | 0.4900 | 0.5090 | 0.4420 | 0.4490 | 0.4490 | 2,532,100 |
02 May 2024 | 0.4700 | 0.5100 | 0.4600 | 0.4930 | 0.4930 | 1,795,100 |
01 May 2024 | 0.4900 | 0.5000 | 0.4440 | 0.4660 | 0.4660 | 1,719,300 |
30 Apr 2024 | 0.5520 | 0.5990 | 0.4620 | 0.4800 | 0.4800 | 4,533,600 |
29 Apr 2024 | 0.4450 | 0.5200 | 0.4420 | 0.5140 | 0.5140 | 2,369,000 |
26 Apr 2024 | 0.4890 | 0.4890 | 0.4370 | 0.4400 | 0.4400 | 1,732,500 |
25 Apr 2024 | 0.5000 | 0.5030 | 0.4550 | 0.4830 | 0.4830 | 1,541,000 |
24 Apr 2024 | 0.5250 | 0.5280 | 0.4830 | 0.5080 | 0.5080 | 1,794,900 |
23 Apr 2024 | 0.4430 | 0.5030 | 0.4430 | 0.4900 | 0.4900 | 2,347,700 |
22 Apr 2024 | 0.4300 | 0.4800 | 0.4220 | 0.4360 | 0.4360 | 2,666,800 |
19 Apr 2024 | 0.5000 | 0.5090 | 0.3800 | 0.4050 | 0.4050 | 7,408,300 |
18 Apr 2024 | 0.6300 | 0.6400 | 0.5000 | 0.5400 | 0.5400 | 6,080,900 |
17 Apr 2024 | 0.7200 | 0.7200 | 0.6480 | 0.6990 | 0.6990 | 2,482,400 |
16 Apr 2024 | 0.6770 | 0.7200 | 0.6500 | 0.7100 | 0.7100 | 1,262,900 |
15 Apr 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6630 | 0.6630 | 1,682,600 |
12 Apr 2024 | 0.7290 | 0.8000 | 0.6850 | 0.7170 | 0.7170 | 2,276,600 |
11 Apr 2024 | 0.7100 | 0.7220 | 0.6650 | 0.7190 | 0.7190 | 1,152,200 |
10 Apr 2024 | 0.6400 | 0.7000 | 0.6210 | 0.6900 | 0.6900 | 1,473,300 |
09 Apr 2024 | 0.6600 | 0.6730 | 0.6020 | 0.6280 | 0.6280 | 2,090,400 |
08 Apr 2024 | 0.6950 | 0.7100 | 0.6460 | 0.6610 | 0.6610 | 2,549,400 |
05 Apr 2024 | 0.7000 | 0.7200 | 0.6910 | 0.6980 | 0.6980 | 1,009,500 |
04 Apr 2024 | 0.7340 | 0.7470 | 0.6880 | 0.7150 | 0.7150 | 1,802,600 |
03 Apr 2024 | 0.7550 | 0.7800 | 0.7300 | 0.7430 | 0.7430 | 1,495,800 |
02 Apr 2024 | 0.8000 | 0.8050 | 0.7420 | 0.7510 | 0.7510 | 1,181,800 |
01 Apr 2024 | 0.7500 | 0.8280 | 0.7400 | 0.7990 | 0.7990 | 2,117,000 |
28 Mar 2024 | 0.7000 | 0.7460 | 0.6920 | 0.7340 | 0.7340 | 1,889,000 |
27 Mar 2024 | 0.7400 | 0.7490 | 0.6600 | 0.7080 | 0.7080 | 3,181,900 |
26 Mar 2024 | 0.7700 | 0.7750 | 0.7320 | 0.7440 | 0.7440 | 1,607,300 |
25 Mar 2024 | 0.8030 | 0.8150 | 0.7510 | 0.7800 | 0.7800 | 1,677,900 |
22 Mar 2024 | 0.7880 | 0.8000 | 0.7520 | 0.7980 | 0.7980 | 1,190,400 |
21 Mar 2024 | 0.8160 | 0.8300 | 0.7650 | 0.7730 | 0.7730 | 1,969,100 |
20 Mar 2024 | 0.8500 | 0.8800 | 0.7910 | 0.8030 | 0.8030 | 1,696,400 |
19 Mar 2024 | 0.8390 | 0.8600 | 0.7940 | 0.8500 | 0.8500 | 2,036,700 |
18 Mar 2024 | 0.8860 | 0.8870 | 0.7900 | 0.8180 | 0.8180 | 2,609,900 |
15 Mar 2024 | 0.8600 | 0.9390 | 0.8300 | 0.8530 | 0.8530 | 4,809,500 |
14 Mar 2024 | 0.8900 | 0.9000 | 0.8130 | 0.8200 | 0.8200 | 2,422,500 |
13 Mar 2024 | 1.0100 | 1.0600 | 0.8700 | 0.8900 | 0.8900 | 5,159,500 |
12 Mar 2024 | 0.9200 | 1.1000 | 0.9200 | 1.0100 | 1.0100 | 8,019,200 |
11 Mar 2024 | 0.8140 | 0.9240 | 0.8040 | 0.9100 | 0.9100 | 5,686,500 |
08 Mar 2024 | 0.8000 | 0.8400 | 0.7610 | 0.8150 | 0.8150 | 3,609,700 |
07 Mar 2024 | 0.6820 | 0.7950 | 0.6510 | 0.7900 | 0.7900 | 4,628,500 |
06 Mar 2024 | 0.7400 | 0.7500 | 0.6610 | 0.6750 | 0.6750 | 4,420,900 |
05 Mar 2024 | 0.7600 | 0.7660 | 0.7140 | 0.7350 | 0.7350 | 2,581,700 |
04 Mar 2024 | 0.8310 | 0.8340 | 0.7560 | 0.7850 | 0.7850 | 3,481,700 |
01 Mar 2024 | 0.7930 | 0.8470 | 0.7760 | 0.7900 | 0.7900 | 4,634,000 |
29 Feb 2024 | 0.6600 | 0.7700 | 0.6600 | 0.7340 | 0.7340 | 6,222,600 |
28 Feb 2024 | 0.7720 | 0.7780 | 0.5500 | 0.6530 | 0.6530 | 9,890,300 |
27 Feb 2024 | 0.8240 | 0.8370 | 0.7250 | 0.7720 | 0.7720 | 6,832,500 |
26 Feb 2024 | 0.7900 | 0.9000 | 0.7600 | 0.8380 | 0.8380 | 9,952,800 |
23 Feb 2024 | 0.9010 | 0.9580 | 0.7600 | 0.7670 | 0.7670 | 22,338,200 |
22 Feb 2024 | 1.7050 | 1.7170 | 1.0300 | 1.1100 | 1.1100 | 39,550,000 |
21 Feb 2024 | 1.4300 | 1.4700 | 1.2500 | 1.4500 | 1.4500 | 7,869,700 |
20 Feb 2024 | 1.1600 | 1.4900 | 1.1500 | 1.4200 | 1.4200 | 15,363,900 |
16 Feb 2024 | 0.9200 | 1.2000 | 0.9000 | 1.1600 | 1.1600 | 15,086,100 |
15 Feb 2024 | 0.8420 | 0.9430 | 0.8370 | 0.9300 | 0.9300 | 7,111,400 |
14 Feb 2024 | 0.9530 | 0.9910 | 0.8370 | 0.8540 | 0.8540 | 13,175,700 |
13 Feb 2024 | 0.8900 | 1.0200 | 0.8600 | 0.9290 | 0.9290 | 11,348,700 |
12 Feb 2024 | 0.9600 | 1.0500 | 0.8810 | 0.9000 | 0.9000 | 22,036,900 |
09 Feb 2024 | 0.8110 | 0.8740 | 0.8110 | 0.8600 | 0.8600 | 7,096,100 |
08 Feb 2024 | 0.8200 | 0.8230 | 0.7710 | 0.8100 | 0.8100 | 4,079,700 |
07 Feb 2024 | 0.7770 | 0.8790 | 0.7700 | 0.8240 | 0.8240 | 4,024,300 |
06 Feb 2024 | 0.8500 | 0.8500 | 0.6500 | 0.8080 | 0.8080 | 2,846,500 |
05 Feb 2024 | 0.8450 | 0.8500 | 0.7620 | 0.7820 | 0.7820 | 4,666,600 |
02 Feb 2024 | 0.8400 | 0.8990 | 0.8050 | 0.8100 | 0.8100 | 4,393,900 |
01 Feb 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 2,858,500 |
31 Jan 2024 | 0.8250 | 0.8450 | 0.7710 | 0.8020 | 0.8020 | 2,872,700 |
30 Jan 2024 | 0.8500 | 0.8600 | 0.7870 | 0.8160 | 0.8160 | 4,480,500 |
29 Jan 2024 | 0.8180 | 0.8760 | 0.8000 | 0.8420 | 0.8420 | 5,154,900 |
26 Jan 2024 | 0.7730 | 0.8780 | 0.7500 | 0.7840 | 0.7840 | 6,863,200 |
25 Jan 2024 | 0.7040 | 0.8500 | 0.6170 | 0.8300 | 0.8300 | 7,809,800 |
24 Jan 2024 | 0.8680 | 0.9900 | 0.8150 | 0.8200 | 0.8200 | 15,073,300 |
23 Jan 2024 | 0.7050 | 0.8200 | 0.7050 | 0.8030 | 0.8030 | 6,334,600 |
22 Jan 2024 | 0.6800 | 0.7490 | 0.6550 | 0.7130 | 0.7130 | 6,507,500 |
19 Jan 2024 | 0.5750 | 0.6990 | 0.5700 | 0.6680 | 0.6680 | 7,228,500 |
18 Jan 2024 | 0.6200 | 0.6250 | 0.5750 | 0.6000 | 0.6000 | 3,207,200 |
17 Jan 2024 | 0.5400 | 0.6200 | 0.5130 | 0.6100 | 0.6100 | 6,023,400 |
16 Jan 2024 | 0.5300 | 0.5400 | 0.4950 | 0.5260 | 0.5260 | 2,650,600 |
12 Jan 2024 | 0.5370 | 0.5370 | 0.4800 | 0.5000 | 0.5000 | 2,355,500 |
11 Jan 2024 | 0.5500 | 0.5500 | 0.5020 | 0.5110 | 0.5110 | 2,293,800 |
10 Jan 2024 | 0.6100 | 0.6130 | 0.5310 | 0.5580 | 0.5580 | 2,976,400 |
09 Jan 2024 | 0.6200 | 0.6300 | 0.5810 | 0.5940 | 0.5940 | 4,312,200 |
08 Jan 2024 | 0.5560 | 0.6080 | 0.5320 | 0.5730 | 0.5730 | 6,148,100 |
05 Jan 2024 | 0.5100 | 0.5220 | 0.4850 | 0.5220 | 0.5220 | 1,588,500 |
04 Jan 2024 | 0.4900 | 0.5050 | 0.4620 | 0.5010 | 0.5010 | 1,899,900 |
03 Jan 2024 | 0.4690 | 0.4690 | 0.4410 | 0.4620 | 0.4620 | 1,184,200 |
02 Jan 2024 | 0.4400 | 0.4690 | 0.4300 | 0.4640 | 0.4640 | 1,879,200 |
29 Dec 2023 | 0.4300 | 0.4600 | 0.4200 | 0.4430 | 0.4430 | 1,592,700 |
28 Dec 2023 | 0.4250 | 0.4470 | 0.4080 | 0.4300 | 0.4300 | 3,173,200 |
27 Dec 2023 | 0.4400 | 0.4570 | 0.4300 | 0.4570 | 0.4570 | 1,486,400 |
26 Dec 2023 | 0.4520 | 0.4520 | 0.4200 | 0.4390 | 0.4390 | 1,582,500 |
22 Dec 2023 | 0.4550 | 0.4550 | 0.4250 | 0.4480 | 0.4480 | 845,000 |
21 Dec 2023 | 0.4500 | 0.4540 | 0.4300 | 0.4470 | 0.4470 | 1,010,300 |
20 Dec 2023 | 0.4380 | 0.4800 | 0.4090 | 0.4590 | 0.4590 | 3,075,800 |
19 Dec 2023 | 0.4610 | 0.4730 | 0.4200 | 0.4370 | 0.4370 | 1,483,800 |
18 Dec 2023 | 0.5000 | 0.5050 | 0.4500 | 0.4560 | 0.4560 | 2,425,700 |
15 Dec 2023 | 0.5300 | 0.5300 | 0.4810 | 0.5050 | 0.5050 | 1,709,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |