Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 66,195 |
23 Apr 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 44,280 |
22 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 81,549 |
19 Apr 2024 | 0.5450 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | 34,927 |
18 Apr 2024 | 0.5550 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | 52,219 |
17 Apr 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 53,936 |
16 Apr 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 167,231 |
15 Apr 2024 | 0.5850 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 48,661 |
12 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 45,265 |
11 Apr 2024 | 0.6100 | 0.6100 | 0.5850 | 0.6000 | 0.6000 | 190,051 |
10 Apr 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 73,124 |
09 Apr 2024 | 0.6000 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | 42,061 |
08 Apr 2024 | 0.6100 | 0.6150 | 0.5900 | 0.6050 | 0.6050 | 149,289 |
05 Apr 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 66,202 |
04 Apr 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 145,921 |
03 Apr 2024 | 0.6300 | 0.6350 | 0.6000 | 0.6150 | 0.6150 | 47,035 |
02 Apr 2024 | 0.5850 | 0.6100 | 0.5750 | 0.6000 | 0.6000 | 118,372 |
28 Mar 2024 | 0.5900 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 143,869 |
27 Mar 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 52,687 |
26 Mar 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 50,303 |
25 Mar 2024 | 0.5800 | 0.6050 | 0.5800 | 0.5950 | 0.5950 | 62,704 |
22 Mar 2024 | 0.5850 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 2,095,007 |
21 Mar 2024 | 0.5850 | 0.6100 | 0.5750 | 0.5850 | 0.5850 | 134,892 |
20 Mar 2024 | 0.6150 | 0.6150 | 0.5750 | 0.5900 | 0.5900 | 150,724 |
19 Mar 2024 | 0.6300 | 0.6400 | 0.6050 | 0.6150 | 0.6150 | 102,542 |
18 Mar 2024 | 0.6650 | 0.6650 | 0.6200 | 0.6200 | 0.6200 | 193,792 |
15 Mar 2024 | 0.6650 | 0.6800 | 0.6550 | 0.6650 | 0.6650 | 29,891 |
14 Mar 2024 | 0.6550 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 232,413 |
13 Mar 2024 | 0.6900 | 0.6900 | 0.6650 | 0.6650 | 0.6650 | 160,596 |
12 Mar 2024 | 0.6800 | 0.6900 | 0.6650 | 0.6850 | 0.6850 | 169,103 |
11 Mar 2024 | 0.7100 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 2,589,892 |
08 Mar 2024 | 0.7700 | 0.7700 | 0.7050 | 0.7200 | 0.7200 | 240,967 |
07 Mar 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 131,313 |
06 Mar 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 72,173 |
05 Mar 2024 | 0.7800 | 0.8200 | 0.7650 | 0.8200 | 0.8200 | 172,678 |
04 Mar 2024 | 0.7900 | 0.8250 | 0.7575 | 0.7800 | 0.7800 | 547,896 |
01 Mar 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 134,748 |
29 Feb 2024 | 0.8650 | 0.8650 | 0.8000 | 0.8250 | 0.8250 | 275,794 |
28 Feb 2024 | 0.8950 | 0.8950 | 0.8200 | 0.8950 | 0.8950 | 24,022 |
27 Feb 2024 | 0.9100 | 0.9100 | 0.8150 | 0.8700 | 0.8700 | 53,459 |
26 Feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 405,018 |
23 Feb 2024 | 0.9500 | 0.9550 | 0.9000 | 0.9200 | 0.9200 | 73,127 |
22 Feb 2024 | 0.9550 | 1.0150 | 0.9400 | 0.9500 | 0.9500 | 43,622 |
21 Feb 2024 | 0.9450 | 0.9900 | 0.9450 | 0.9900 | 0.9900 | 72,619 |
20 Feb 2024 | 0.9200 | 0.9850 | 0.9025 | 0.9850 | 0.9850 | 80,246 |
19 Feb 2024 | 0.9000 | 0.9200 | 0.8850 | 0.9200 | 0.9200 | 17,437 |
16 Feb 2024 | 0.8900 | 0.9300 | 0.8750 | 0.9200 | 0.9200 | 41,118 |
15 Feb 2024 | 0.9000 | 0.9050 | 0.8700 | 0.8700 | 0.8700 | 73,233 |
14 Feb 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 12,384 |
13 Feb 2024 | 0.8550 | 0.8950 | 0.8550 | 0.8950 | 0.8950 | 51,486 |
12 Feb 2024 | 0.9300 | 0.9300 | 0.8750 | 0.8900 | 0.8900 | 95,310 |
09 Feb 2024 | 0.9200 | 0.9400 | 0.8950 | 0.9400 | 0.9400 | 36,411 |
08 Feb 2024 | 0.8450 | 0.9400 | 0.8450 | 0.9400 | 0.9400 | 67,091 |
07 Feb 2024 | 0.8750 | 0.9050 | 0.8450 | 0.8450 | 0.8450 | 99,592 |
06 Feb 2024 | 0.8300 | 0.8550 | 0.8000 | 0.8550 | 0.8550 | 51,106 |
05 Feb 2024 | 0.8750 | 0.8750 | 0.8200 | 0.8250 | 0.8250 | 33,032 |
02 Feb 2024 | 0.8700 | 0.8750 | 0.8100 | 0.8750 | 0.8750 | 83,091 |
01 Feb 2024 | 0.8550 | 0.8750 | 0.8300 | 0.8650 | 0.8650 | 17,690 |
31 Jan 2024 | 0.8500 | 0.8650 | 0.8300 | 0.8650 | 0.8650 | 40,800 |
30 Jan 2024 | 0.8750 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 54,019 |
29 Jan 2024 | 0.9300 | 0.9400 | 0.8600 | 0.8800 | 0.8800 | 106,407 |
25 Jan 2024 | 0.9250 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 38,414 |
24 Jan 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 54,468 |
23 Jan 2024 | 0.9900 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 51,850 |
22 Jan 2024 | 0.9800 | 1.0200 | 0.9550 | 0.9900 | 0.9900 | 116,518 |
19 Jan 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 36,584 |
18 Jan 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 92,930 |
17 Jan 2024 | 1.0000 | 1.0000 | 0.9550 | 1.0000 | 1.0000 | 22,340 |
16 Jan 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 38,445 |
15 Jan 2024 | 0.9600 | 1.0050 | 0.9600 | 0.9600 | 0.9600 | 21,674 |
12 Jan 2024 | 0.9900 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 31,837 |
11 Jan 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 298,860 |
10 Jan 2024 | 0.9950 | 1.0350 | 0.9750 | 0.9950 | 0.9950 | 105,622 |
09 Jan 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9750 | 0.9750 | 541,829 |
08 Jan 2024 | 0.9350 | 1.0250 | 0.9350 | 1.0050 | 1.0050 | 43,352 |
05 Jan 2024 | 1.0650 | 1.0650 | 0.9350 | 0.9350 | 0.9350 | 52,048 |
04 Jan 2024 | 1.0000 | 1.0500 | 0.9050 | 1.0500 | 1.0500 | 192,453 |
03 Jan 2024 | 0.9300 | 1.0750 | 0.9300 | 1.0100 | 1.0100 | 308,204 |
02 Jan 2024 | 0.7650 | 0.9100 | 0.7500 | 0.9100 | 0.9100 | 269,658 |
29 Dec 2023 | 0.7750 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 55,255 |
28 Dec 2023 | 0.7300 | 0.7600 | 0.7250 | 0.7500 | 0.7500 | 193,488 |
27 Dec 2023 | 0.7300 | 0.7450 | 0.7200 | 0.7400 | 0.7400 | 146,107 |
22 Dec 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7450 | 0.7450 | 13,321 |
21 Dec 2023 | 0.7600 | 0.7800 | 0.7300 | 0.7550 | 0.7550 | 66,096 |
20 Dec 2023 | 0.7350 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 191,115 |
19 Dec 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7350 | 0.7350 | 48,560 |
18 Dec 2023 | 0.7750 | 0.7750 | 0.7350 | 0.7500 | 0.7500 | 21,508 |
15 Dec 2023 | 0.7250 | 0.7800 | 0.7250 | 0.7800 | 0.7800 | 113,744 |
14 Dec 2023 | 0.7200 | 0.7450 | 0.7200 | 0.7450 | 0.7450 | 42,463 |
13 Dec 2023 | 0.7200 | 0.7350 | 0.7150 | 0.7200 | 0.7200 | 48,542 |
12 Dec 2023 | 0.7100 | 0.7450 | 0.7100 | 0.7450 | 0.7450 | 30,985 |
11 Dec 2023 | 0.7450 | 0.7450 | 0.7100 | 0.7200 | 0.7200 | 312,102 |
08 Dec 2023 | 0.7100 | 0.7450 | 0.7050 | 0.7450 | 0.7450 | 56,393 |
07 Dec 2023 | 0.7250 | 0.7400 | 0.7050 | 0.7050 | 0.7050 | 92,441 |
06 Dec 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7250 | 0.7250 | 49,050 |
05 Dec 2023 | 0.7350 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 144,196 |
04 Dec 2023 | 0.7700 | 0.7800 | 0.7400 | 0.7550 | 0.7550 | 98,247 |
01 Dec 2023 | 0.7350 | 0.7800 | 0.7350 | 0.7800 | 0.7800 | 52,744 |
30 Nov 2023 | 0.7500 | 0.7600 | 0.7350 | 0.7500 | 0.7500 | 49,858 |
29 Nov 2023 | 0.7400 | 0.7700 | 0.7350 | 0.7550 | 0.7550 | 79,781 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |