Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5800 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 7,055 |
09 May 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 15,800 |
08 May 2024 | 0.6000 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | 15,811 |
07 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 88 |
06 May 2024 | 0.5750 | 0.5950 | 0.5600 | 0.5950 | 0.5950 | 12,421 |
03 May 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 16,183 |
02 May 2024 | 0.6000 | 0.6250 | 0.5850 | 0.6000 | 0.6000 | 5,201 |
01 May 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | 28,267 |
30 Apr 2024 | 0.6050 | 0.6300 | 0.5950 | 0.5950 | 0.5950 | 61,822 |
29 Apr 2024 | 0.6050 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | 2,726 |
26 Apr 2024 | 0.6200 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 4,189 |
24 Apr 2024 | 0.6400 | 0.6550 | 0.6000 | 0.6100 | 0.6100 | 30,526 |
23 Apr 2024 | 0.6300 | 0.6550 | 0.6100 | 0.6550 | 0.6550 | 15,983 |
22 Apr 2024 | 0.6200 | 0.6550 | 0.5900 | 0.6550 | 0.6550 | 17,621 |
19 Apr 2024 | 0.6300 | 0.6550 | 0.6250 | 0.6300 | 0.6300 | 42,588 |
18 Apr 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 635 |
17 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,001 |
16 Apr 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 6,404 |
15 Apr 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 16,960 |
12 Apr 2024 | 0.6600 | 0.6850 | 0.6500 | 0.6800 | 0.6800 | 37,678 |
11 Apr 2024 | 0.6600 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 8,261 |
10 Apr 2024 | 0.6900 | 0.6900 | 0.6450 | 0.6500 | 0.6500 | 23,657 |
09 Apr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 22,703 |
08 Apr 2024 | 0.7000 | 0.7450 | 0.6700 | 0.7000 | 0.7000 | 41,844 |
05 Apr 2024 | 0.6600 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 374,550 |
04 Apr 2024 | 0.7250 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 220,438 |
03 Apr 2024 | 0.7350 | 0.7350 | 0.6800 | 0.6800 | 0.6800 | 149,300 |
02 Apr 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7400 | 0.7400 | 5,570 |
28 Mar 2024 | 0.7450 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 25,385 |
27 Mar 2024 | 0.7250 | 0.7450 | 0.6850 | 0.7450 | 0.7450 | 26,679 |
26 Mar 2024 | 0.7400 | 0.7400 | 0.6750 | 0.7250 | 0.7250 | 5,989 |
25 Mar 2024 | 0.7700 | 0.7700 | 0.6700 | 0.7350 | 0.7350 | 12,941 |
22 Mar 2024 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | 1,421 |
21 Mar 2024 | 0.7100 | 0.7800 | 0.6700 | 0.7800 | 0.7800 | 13,045 |
20 Mar 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 24,216 |
19 Mar 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 32,151 |
18 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 5 |
15 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 65,624 |
14 Mar 2024 | 0.8150 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 46,421 |
13 Mar 2024 | 0.8000 | 0.8100 | 0.7750 | 0.7800 | 0.7800 | 13,408 |
12 Mar 2024 | 0.7950 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 31,639 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 0.8100 | 0.8150 | 0.7750 | 0.7750 | 0.7750 | 15,719 |
07 Mar 2024 | 0.7900 | 0.8150 | 0.7750 | 0.8150 | 0.8150 | 7,114 |
06 Mar 2024 | 0.7800 | 0.8000 | 0.7650 | 0.7950 | 0.7950 | 9,851 |
05 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 242 |
04 Mar 2024 | 0.7850 | 0.7900 | 0.7750 | 0.7900 | 0.7900 | 17,850 |
01 Mar 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7750 | 0.7750 | 59,385 |
29 Feb 2024 | 0.8000 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 13,534 |
28 Feb 2024 | 0.8200 | 0.8200 | 0.7850 | 0.8050 | 0.8050 | 36,698 |
27 Feb 2024 | 0.8450 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 13,041 |
26 Feb 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 3,004 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 0.8900 | 0.9250 | 0.8400 | 0.9250 | 0.9250 | 12,735 |
21 Feb 2024 | 0.9350 | 0.9350 | 0.9050 | 0.9050 | 0.9050 | 901 |
20 Feb 2024 | 0.8450 | 0.9000 | 0.8450 | 0.8850 | 0.8850 | 22,962 |
19 Feb 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 18,306 |
16 Feb 2024 | 0.7750 | 0.8450 | 0.7750 | 0.8450 | 0.8450 | 12,976 |
15 Feb 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7550 | 0.7550 | 24,806 |
14 Feb 2024 | 0.8700 | 0.8700 | 0.8050 | 0.8100 | 0.8100 | 92,650 |
13 Feb 2024 | 0.9250 | 0.9250 | 0.8700 | 0.9000 | 0.9000 | 14,967 |
12 Feb 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9250 | 0.9250 | 6,975 |
09 Feb 2024 | 0.9600 | 0.9750 | 0.9300 | 0.9525 | 0.9525 | 39,149 |
08 Feb 2024 | 0.9450 | 0.9550 | 0.9000 | 0.9550 | 0.9550 | 6,852 |
07 Feb 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 10,005 |
06 Feb 2024 | 0.9000 | 0.9950 | 0.9000 | 0.9550 | 0.9550 | 30,729 |
05 Feb 2024 | 0.9150 | 0.9550 | 0.9100 | 0.9100 | 0.9100 | 1,217 |
02 Feb 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9600 | 0.9600 | 12,517 |
01 Feb 2024 | 1.0000 | 1.0100 | 0.9550 | 0.9600 | 0.9600 | 28,008 |
31 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,193 |
30 Jan 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0200 | 1.0200 | 15,938 |
29 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 8,806 |
25 Jan 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 15,178 |
24 Jan 2024 | 1.0150 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 31,855 |
23 Jan 2024 | 1.1000 | 1.1100 | 1.0050 | 1.0050 | 1.0050 | 37,452 |
22 Jan 2024 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 22,246 |
19 Jan 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 63,730 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.0550 | 1.0850 | 1.0550 | 1.0600 | 1.0600 | 46,962 |
16 Jan 2024 | 1.0100 | 1.0550 | 0.9900 | 1.0550 | 1.0550 | 32,177 |
15 Jan 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 27,488 |
12 Jan 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 27,979 |
11 Jan 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 38,412 |
10 Jan 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 16,552 |
09 Jan 2024 | 0.9950 | 1.0000 | 0.9570 | 0.9575 | 0.9575 | 16,520 |
08 Jan 2024 | 1.0000 | 1.0400 | 0.9650 | 0.9650 | 0.9650 | 42,342 |
05 Jan 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 32,034 |
04 Jan 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 22,798 |
03 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 50 |
02 Jan 2024 | 1.0550 | 1.0550 | 0.9800 | 0.9800 | 0.9800 | 22,398 |
29 Dec 2023 | 1.0100 | 1.0850 | 1.0000 | 1.0400 | 1.0400 | 38,913 |
28 Dec 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 4,531 |
27 Dec 2023 | 0.8900 | 1.0000 | 0.8900 | 1.0000 | 1.0000 | 47,850 |
22 Dec 2023 | 0.8700 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 5,445 |
21 Dec 2023 | 0.8350 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 17,981 |
20 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 |
19 Dec 2023 | 0.8900 | 0.9400 | 0.8350 | 0.8350 | 0.8350 | 13,292 |
18 Dec 2023 | 0.8200 | 0.8500 | 0.8150 | 0.8150 | 0.8150 | 33,606 |
15 Dec 2023 | 0.8800 | 0.8800 | 0.8050 | 0.8150 | 0.8150 | 6,390 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |