Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 25,310 |
27 Mar 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 25,310 |
26 Mar 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 21,167 |
25 Mar 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 59,852 |
24 Mar 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.8050 | 39,840 |
21 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
20 Mar 2024 | 0.7650 | 0.7900 | 0.7650 | 0.7900 | 0.7900 | 23,641 |
19 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
18 Mar 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 24,766 |
17 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,500 |
14 Mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 3,402 |
13 Mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 6,286 |
12 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
11 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 12,485 |
10 Mar 2024 | 0.7500 | 0.7750 | 0.7200 | 0.7200 | 0.7200 | 1,938 |
07 Mar 2024 | 0.7550 | 0.7550 | 0.7200 | 0.7500 | 0.7500 | 45,033 |
06 Mar 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 17,422 |
05 Mar 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 13,244 |
04 Mar 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 82,068 |
03 Mar 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8050 | 0.8050 | 1,882 |
29 Feb 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 114,354 |
28 Feb 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 8,586 |
27 Feb 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 9,835 |
26 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,727 |
25 Feb 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 18,429 |
22 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
21 Feb 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 13,061 |
20 Feb 2024 | 0.8100 | 0.8350 | 0.7800 | 0.7800 | 0.7800 | 25,458 |
19 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,859 |
18 Feb 2024 | 0.7700 | 0.7900 | 0.7450 | 0.7850 | 0.7850 | 62,733 |
15 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
14 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 4,380 |
13 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 30,000 |
12 Feb 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7750 | 0.7750 | 68,700 |
11 Feb 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 16,851 |
08 Feb 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 23,612 |
07 Feb 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 39,501 |
06 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 15,000 |
05 Feb 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 5,886 |
04 Feb 2024 | 0.7150 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 52,470 |
01 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 10,000 |
31 Jan 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 21,029 |
30 Jan 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 28,212 |
29 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 10,057 |
28 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10,500 |
24 Jan 2024 | 0.7150 | 0.7150 | 0.6925 | 0.7000 | 0.7000 | 54,389 |
23 Jan 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 5,137 |
22 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,000 |
21 Jan 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 5,563 |
18 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,000 |
17 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 14,786 |
16 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 8,336 |
15 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 8,129 |
14 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 10,322 |
11 Jan 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 13,833 |
10 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 17,686 |
09 Jan 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 16,608 |
08 Jan 2024 | 0.7175 | 0.7250 | 0.7175 | 0.7250 | 0.7250 | 15,331 |
07 Jan 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 52,551 |
04 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 11,890 |
03 Jan 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 39,414 |
02 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 7,290 |
01 Jan 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 10,000 |
28 Dec 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
27 Dec 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 28,751 |
26 Dec 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 1 |
21 Dec 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 54,935 |
20 Dec 2023 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | 112,409 |
19 Dec 2023 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 24,117 |
18 Dec 2023 | 0.6850 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 274,142 |
17 Dec 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 53,631 |
14 Dec 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 7,852 |
13 Dec 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 74,027 |
12 Dec 2023 | 0.6725 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 111,318 |
11 Dec 2023 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 52,364 |
10 Dec 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 1,902 |
07 Dec 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 4,030 |
06 Dec 2023 | 0.6750 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 7,800 |
05 Dec 2023 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 5,550 |
04 Dec 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 42,381 |
03 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 13,534 |
30 Nov 2023 | 0.6750 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 29,427 |
29 Nov 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
28 Nov 2023 | 0.6900 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 27,409 |
27 Nov 2023 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 10,500 |
26 Nov 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 6,176 |
23 Nov 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
22 Nov 2023 | 0.6800 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 20,495 |
21 Nov 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 8,760 |
20 Nov 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 5,711 |
19 Nov 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 4,533 |
16 Nov 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 730 |
15 Nov 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 4,942 |
14 Nov 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 15,700 |
13 Nov 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 7,799 |
12 Nov 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 3,060 |
09 Nov 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 36,512 |
08 Nov 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 5,500 |
07 Nov 2023 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 70,168 |
06 Nov 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 24,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |