Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 5,000 |
24 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 79,691 |
23 Apr 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 7,706 |
22 Apr 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6800 | 0.6800 | 28,719 |
19 Apr 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6850 | 0.6850 | 66,441 |
18 Apr 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 40,679 |
17 Apr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 31,903 |
16 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 9,000 |
15 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 28,363 |
12 Apr 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7300 | 0.7300 | 20,517 |
11 Apr 2024 | 0.7550 | 0.7550 | 0.7350 | 0.7350 | 0.7350 | 58,531 |
10 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 13 |
09 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
08 Apr 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 8,496 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
04 Apr 2024 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 2,945 |
03 Apr 2024 | 0.7950 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 21,888 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 67,667 |
28 Mar 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 25,310 |
27 Mar 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 21,167 |
26 Mar 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 59,852 |
25 Mar 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.8050 | 39,840 |
22 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
21 Mar 2024 | 0.7650 | 0.7900 | 0.7650 | 0.7900 | 0.7900 | 23,641 |
20 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
19 Mar 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 24,766 |
18 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,500 |
15 Mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 3,402 |
14 Mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 6,286 |
13 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
12 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 12,485 |
11 Mar 2024 | 0.7500 | 0.7750 | 0.7200 | 0.7200 | 0.7200 | 1,938 |
08 Mar 2024 | 0.7550 | 0.7550 | 0.7200 | 0.7500 | 0.7500 | 45,033 |
07 Mar 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 17,422 |
06 Mar 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 13,244 |
05 Mar 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 82,068 |
04 Mar 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8050 | 0.8050 | 1,882 |
01 Mar 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 114,354 |
29 Feb 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 8,586 |
28 Feb 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 9,835 |
27 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,727 |
26 Feb 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 18,429 |
23 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
22 Feb 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 13,061 |
21 Feb 2024 | 0.8100 | 0.8350 | 0.7800 | 0.7800 | 0.7800 | 25,458 |
20 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,859 |
19 Feb 2024 | 0.7700 | 0.7900 | 0.7450 | 0.7850 | 0.7850 | 62,733 |
16 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
15 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 4,380 |
14 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 30,000 |
13 Feb 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7750 | 0.7750 | 68,700 |
12 Feb 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 16,851 |
09 Feb 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 23,612 |
08 Feb 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 39,501 |
07 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 15,000 |
06 Feb 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 5,886 |
05 Feb 2024 | 0.7150 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 52,470 |
02 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 10,000 |
01 Feb 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 21,029 |
31 Jan 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 28,212 |
30 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 10,057 |
29 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10,500 |
25 Jan 2024 | 0.7150 | 0.7150 | 0.6925 | 0.7000 | 0.7000 | 54,389 |
24 Jan 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 5,137 |
23 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,000 |
22 Jan 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 5,563 |
19 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,000 |
18 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 14,786 |
17 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 8,336 |
16 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 8,129 |
15 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 10,322 |
12 Jan 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 13,833 |
11 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 17,686 |
10 Jan 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 16,608 |
09 Jan 2024 | 0.7175 | 0.7250 | 0.7175 | 0.7250 | 0.7250 | 15,331 |
08 Jan 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 52,551 |
05 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 11,890 |
04 Jan 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 39,414 |
03 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 7,290 |
02 Jan 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 10,000 |
29 Dec 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
28 Dec 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 28,751 |
27 Dec 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 1 |
22 Dec 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 54,935 |
21 Dec 2023 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | 112,409 |
20 Dec 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 24,117 |
19 Dec 2023 | 0.6850 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 274,142 |
18 Dec 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 53,631 |
15 Dec 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 7,852 |
14 Dec 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 74,027 |
13 Dec 2023 | 0.6725 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 111,318 |
12 Dec 2023 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 52,364 |
11 Dec 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 1,902 |
08 Dec 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 4,030 |
07 Dec 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 7,800 |
06 Dec 2023 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 5,550 |
05 Dec 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 42,381 |
04 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 13,534 |
01 Dec 2023 | 0.6750 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 29,427 |
30 Nov 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |