Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7203 | 0.7700 | 0.7100 | 0.7265 | 0.7265 | 105,183 |
02 May 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 238,300 |
01 May 2024 | 0.9100 | 0.9200 | 0.7190 | 0.7210 | 0.7210 | 748,600 |
30 Apr 2024 | 0.6400 | 0.9200 | 0.6400 | 0.8700 | 0.8700 | 1,618,700 |
29 Apr 2024 | 0.6600 | 0.6910 | 0.6390 | 0.6600 | 0.6600 | 195,200 |
26 Apr 2024 | 0.6310 | 0.6780 | 0.6310 | 0.6670 | 0.6670 | 150,100 |
25 Apr 2024 | 0.6740 | 0.6830 | 0.6300 | 0.6350 | 0.6350 | 87,500 |
24 Apr 2024 | 0.6320 | 0.6850 | 0.6320 | 0.6820 | 0.6820 | 53,400 |
23 Apr 2024 | 0.6520 | 0.6850 | 0.6310 | 0.6760 | 0.6760 | 40,100 |
22 Apr 2024 | 0.6400 | 0.6820 | 0.6310 | 0.6470 | 0.6470 | 83,600 |
19 Apr 2024 | 0.6500 | 0.6880 | 0.6360 | 0.6360 | 0.6360 | 120,500 |
18 Apr 2024 | 0.7200 | 0.7200 | 0.6720 | 0.6740 | 0.6740 | 100,700 |
17 Apr 2024 | 0.6500 | 0.7200 | 0.6500 | 0.7020 | 0.7020 | 136,300 |
16 Apr 2024 | 0.6160 | 0.6900 | 0.6150 | 0.6500 | 0.6500 | 131,000 |
15 Apr 2024 | 0.6210 | 0.6800 | 0.6100 | 0.6700 | 0.6700 | 313,900 |
12 Apr 2024 | 0.6720 | 0.6860 | 0.6000 | 0.6100 | 0.6100 | 345,500 |
11 Apr 2024 | 0.6600 | 0.7240 | 0.6500 | 0.6940 | 0.6940 | 143,800 |
10 Apr 2024 | 0.6700 | 0.7080 | 0.6600 | 0.6670 | 0.6670 | 78,900 |
09 Apr 2024 | 0.6700 | 0.7150 | 0.6700 | 0.6910 | 0.6910 | 294,700 |
08 Apr 2024 | 0.6900 | 0.7200 | 0.6700 | 0.7030 | 0.7030 | 159,200 |
05 Apr 2024 | 0.7330 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 158,400 |
04 Apr 2024 | 0.7900 | 0.8000 | 0.6600 | 0.6830 | 0.6830 | 639,400 |
03 Apr 2024 | 0.6740 | 0.7670 | 0.6710 | 0.7660 | 0.7660 | 346,800 |
02 Apr 2024 | 0.7200 | 0.7440 | 0.6740 | 0.6750 | 0.6750 | 397,500 |
01 Apr 2024 | 0.7110 | 0.7210 | 0.6610 | 0.6850 | 0.6850 | 430,100 |
28 Mar 2024 | 0.7270 | 0.7900 | 0.7020 | 0.7270 | 0.7270 | 202,400 |
27 Mar 2024 | 0.7100 | 0.7700 | 0.6750 | 0.7400 | 0.7400 | 433,200 |
26 Mar 2024 | 0.6600 | 0.7500 | 0.6600 | 0.7290 | 0.7290 | 112,500 |
25 Mar 2024 | 0.7300 | 0.7550 | 0.6700 | 0.6700 | 0.6700 | 234,200 |
22 Mar 2024 | 0.6880 | 0.7900 | 0.6880 | 0.7300 | 0.7300 | 394,300 |
21 Mar 2024 | 0.7100 | 0.7590 | 0.6700 | 0.7590 | 0.7590 | 217,300 |
20 Mar 2024 | 0.6980 | 0.7130 | 0.6800 | 0.6960 | 0.6960 | 82,800 |
19 Mar 2024 | 0.7840 | 0.7840 | 0.6640 | 0.6950 | 0.6950 | 180,400 |
18 Mar 2024 | 0.7450 | 0.7500 | 0.7110 | 0.7470 | 0.7470 | 329,900 |
15 Mar 2024 | 0.6410 | 0.7460 | 0.6270 | 0.7090 | 0.7090 | 418,300 |
14 Mar 2024 | 0.6300 | 0.6390 | 0.6000 | 0.6160 | 0.6160 | 230,700 |
13 Mar 2024 | 0.5700 | 0.6480 | 0.5700 | 0.6350 | 0.6350 | 160,900 |
12 Mar 2024 | 0.6000 | 0.6180 | 0.5720 | 0.6000 | 0.6000 | 117,700 |
11 Mar 2024 | 0.6100 | 0.6460 | 0.5610 | 0.5840 | 0.5840 | 216,400 |
08 Mar 2024 | 0.6220 | 0.6450 | 0.6000 | 0.6200 | 0.6200 | 529,600 |
07 Mar 2024 | 0.6020 | 0.6500 | 0.6000 | 0.6070 | 0.6070 | 297,700 |
06 Mar 2024 | 0.6660 | 0.6910 | 0.6020 | 0.6100 | 0.6100 | 247,800 |
05 Mar 2024 | 0.6450 | 0.7270 | 0.6200 | 0.6650 | 0.6650 | 401,200 |
04 Mar 2024 | 0.7030 | 0.7600 | 0.6150 | 0.6740 | 0.6740 | 984,600 |
01 Mar 2024 | 0.7600 | 0.7600 | 0.6910 | 0.7420 | 0.7420 | 175,500 |
29 Feb 2024 | 0.7000 | 0.7580 | 0.6900 | 0.6900 | 0.6900 | 309,600 |
28 Feb 2024 | 0.6900 | 0.7700 | 0.6900 | 0.7000 | 0.7000 | 134,400 |
27 Feb 2024 | 0.8050 | 0.8050 | 0.6900 | 0.7000 | 0.7000 | 139,100 |
26 Feb 2024 | 0.8450 | 0.8450 | 0.7500 | 0.7520 | 0.7520 | 201,700 |
23 Feb 2024 | 0.7500 | 0.8550 | 0.7300 | 0.8010 | 0.8010 | 520,300 |
22 Feb 2024 | 0.6630 | 0.7500 | 0.6630 | 0.7350 | 0.7350 | 302,700 |
21 Feb 2024 | 0.7500 | 0.7500 | 0.6600 | 0.6800 | 0.6800 | 194,200 |
20 Feb 2024 | 0.6800 | 0.7020 | 0.6400 | 0.6900 | 0.6900 | 188,600 |
16 Feb 2024 | 0.7100 | 0.7470 | 0.6300 | 0.6560 | 0.6560 | 506,500 |
15 Feb 2024 | 0.6700 | 0.7680 | 0.6700 | 0.6900 | 0.6900 | 352,700 |
14 Feb 2024 | 0.7050 | 0.7490 | 0.6700 | 0.6910 | 0.6910 | 487,700 |
13 Feb 2024 | 0.7470 | 0.8090 | 0.7000 | 0.7290 | 0.7290 | 360,100 |
12 Feb 2024 | 0.8910 | 0.9270 | 0.7500 | 0.7700 | 0.7700 | 557,500 |
09 Feb 2024 | 0.9930 | 0.9970 | 0.9100 | 0.9300 | 0.9300 | 302,600 |
08 Feb 2024 | 0.9610 | 1.0110 | 0.9020 | 0.9650 | 0.9650 | 319,100 |
07 Feb 2024 | 0.9500 | 1.0900 | 0.9500 | 0.9790 | 0.9790 | 792,900 |
06 Feb 2024 | 0.8600 | 0.9970 | 0.8600 | 0.9600 | 0.9600 | 510,400 |
05 Feb 2024 | 0.9950 | 0.9950 | 0.8600 | 0.8620 | 0.8620 | 365,500 |
02 Feb 2024 | 0.8630 | 1.0100 | 0.8620 | 0.9200 | 0.9200 | 1,170,800 |
01 Feb 2024 | 0.7200 | 0.8860 | 0.7100 | 0.8600 | 0.8600 | 1,144,800 |
31 Jan 2024 | 0.7260 | 0.7670 | 0.7000 | 0.7270 | 0.7270 | 168,000 |
30 Jan 2024 | 0.7200 | 0.7750 | 0.7200 | 0.7340 | 0.7340 | 390,000 |
29 Jan 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 360,800 |
26 Jan 2024 | 0.7500 | 0.7600 | 0.6880 | 0.7060 | 0.7060 | 333,400 |
25 Jan 2024 | 0.7000 | 0.7400 | 0.6900 | 0.7190 | 0.7190 | 214,500 |
24 Jan 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7090 | 0.7090 | 361,300 |
23 Jan 2024 | 0.6800 | 0.7100 | 0.6680 | 0.6800 | 0.6800 | 92,300 |
22 Jan 2024 | 0.7200 | 0.7500 | 0.6740 | 0.6740 | 0.6740 | 465,500 |
19 Jan 2024 | 0.6400 | 0.7040 | 0.6100 | 0.6830 | 0.6830 | 211,800 |
18 Jan 2024 | 0.6930 | 0.7070 | 0.6400 | 0.6400 | 0.6400 | 191,500 |
17 Jan 2024 | 0.7720 | 0.7800 | 0.6700 | 0.6700 | 0.6700 | 495,400 |
16 Jan 2024 | 0.7200 | 0.8150 | 0.7010 | 0.7800 | 0.7800 | 1,067,600 |
12 Jan 2024 | 0.6160 | 0.6500 | 0.5420 | 0.6500 | 0.6500 | 595,800 |
11 Jan 2024 | 0.5330 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 181,300 |
10 Jan 2024 | 0.5800 | 0.5800 | 0.5190 | 0.5280 | 0.5280 | 197,300 |
09 Jan 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 136,700 |
08 Jan 2024 | 0.5760 | 0.6240 | 0.5750 | 0.6040 | 0.6040 | 350,600 |
05 Jan 2024 | 0.5260 | 0.6250 | 0.5030 | 0.6200 | 0.6200 | 821,300 |
04 Jan 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 372,500 |
03 Jan 2024 | 0.4600 | 0.5270 | 0.4400 | 0.5070 | 0.5070 | 303,000 |
02 Jan 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4540 | 0.4540 | 198,200 |
29 Dec 2023 | 0.4430 | 0.4790 | 0.4360 | 0.4600 | 0.4600 | 355,500 |
28 Dec 2023 | 0.4300 | 0.4820 | 0.4300 | 0.4660 | 0.4660 | 397,000 |
27 Dec 2023 | 0.4800 | 0.5200 | 0.4500 | 0.4570 | 0.4570 | 609,500 |
26 Dec 2023 | 0.4410 | 0.5700 | 0.4410 | 0.4760 | 0.4760 | 526,200 |
22 Dec 2023 | 0.4230 | 0.4710 | 0.4230 | 0.4490 | 0.4490 | 1,249,300 |
21 Dec 2023 | 0.4600 | 0.4730 | 0.4130 | 0.4200 | 0.4200 | 690,400 |
20 Dec 2023 | 0.4910 | 0.4930 | 0.4310 | 0.4540 | 0.4540 | 365,200 |
19 Dec 2023 | 0.5000 | 0.5260 | 0.4800 | 0.4820 | 0.4820 | 566,900 |
18 Dec 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5040 | 0.5040 | 220,400 |
15 Dec 2023 | 0.5490 | 0.6040 | 0.5190 | 0.5420 | 0.5420 | 269,100 |
14 Dec 2023 | 0.5330 | 0.6000 | 0.5330 | 0.5870 | 0.5870 | 241,500 |
13 Dec 2023 | 0.5480 | 0.5600 | 0.5000 | 0.5490 | 0.5490 | 403,900 |
12 Dec 2023 | 0.6280 | 0.6370 | 0.5050 | 0.5110 | 0.5110 | 519,700 |
11 Dec 2023 | 0.6500 | 0.6900 | 0.6100 | 0.6250 | 0.6250 | 200,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |