Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6750 | 0.6750 | 0.6050 | 0.6350 | 0.6350 | 104,175 |
30 Apr 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 14,250 |
29 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
26 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
25 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
24 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
23 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
22 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
19 Apr 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 14,000 |
18 Apr 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 4,845 |
17 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
16 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 |
15 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 9,500 |
12 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 10,000 |
11 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 17,975 |
10 Apr 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 28,205 |
09 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 1,480 |
08 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
05 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
04 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,000 |
03 Apr 2024 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6700 | 17,600 |
02 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
28 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
27 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 11,100 |
26 Mar 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 396,076 |
25 Mar 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,300 |
22 Mar 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 43,000 |
21 Mar 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 19,444 |
20 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 19,219 |
19 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 34,550 |
18 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 3,901 |
15 Mar 2024 | 0.6900 | 0.7050 | 0.6750 | 0.6750 | 0.6750 | 112,852 |
14 Mar 2024 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 47,000 |
13 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 14,000 |
12 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 18,406 |
11 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,727 |
08 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 850 |
07 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 6,382 |
06 Mar 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 24,178 |
05 Mar 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 18,623 |
04 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 24,152 |
01 Mar 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 221 |
29 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 1,000 |
28 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 3,000 |
27 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 22,111 |
26 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 2,189 |
23 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 9,628 |
22 Feb 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | 10,640 |
21 Feb 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 9,910 |
20 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 3,447 |
19 Feb 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 12,878 |
16 Feb 2024 | 0.6750 | 0.6950 | 0.6750 | 0.6950 | 0.6950 | 6,011 |
15 Feb 2024 | 0.6750 | 0.6750 | 0.6650 | 0.6650 | 0.6650 | 6,969 |
14 Feb 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6750 | 18,436 |
13 Feb 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 20,637 |
12 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 4,000 |
09 Feb 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 9,751 |
08 Feb 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 36,498 |
07 Feb 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 21,625 |
06 Feb 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 45,835 |
05 Feb 2024 | 0.7250 | 0.7250 | 0.6750 | 0.7250 | 0.7250 | 237,857 |
02 Feb 2024 | 0.7000 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 9,623 |
01 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10,000 |
31 Jan 2024 | 0.6600 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 100,840 |
30 Jan 2024 | 0.7200 | 0.7200 | 0.6650 | 0.6700 | 0.6700 | 50,594 |
29 Jan 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 20,900 |
26 Jan 2024 | 0.7400 | 0.7400 | 0.6750 | 0.7100 | 0.7100 | 173,652 |
25 Jan 2024 | 0.7250 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 167,615 |
24 Jan 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | 5,889 |
23 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 3,485 |
22 Jan 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 7,784 |
19 Jan 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 3,350 |
18 Jan 2024 | 0.7150 | 0.7400 | 0.7150 | 0.7400 | 0.7400 | 14,000 |
17 Jan 2024 | 0.7100 | 0.7700 | 0.6800 | 0.7700 | 0.7700 | 128,030 |
16 Jan 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 7,000 |
15 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 21,100 |
12 Jan 2024 | 0.7150 | 0.7200 | 0.6800 | 0.7050 | 0.7050 | 49,348 |
11 Jan 2024 | 0.7450 | 0.7450 | 0.7200 | 0.7250 | 0.7250 | 37,693 |
10 Jan 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 3,360 |
09 Jan 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 17,291 |
08 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 46,504 |
05 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,784 |
04 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,000 |
03 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
02 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5,223 |
29 Dec 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 26,037 |
28 Dec 2023 | 0.7500 | 0.7800 | 0.7450 | 0.7450 | 0.7450 | 69,709 |
27 Dec 2023 | 0.7500 | 0.7500 | 0.7250 | 0.7450 | 0.7450 | 19,750 |
22 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 22,566 |
21 Dec 2023 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 18,564 |
20 Dec 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 48,115 |
19 Dec 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 17,978 |
18 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 4,952 |
15 Dec 2023 | 0.7400 | 0.7950 | 0.7250 | 0.7350 | 0.7350 | 58,753 |
14 Dec 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 33,010 |
13 Dec 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 3,380 |
12 Dec 2023 | 0.7250 | 0.7250 | 0.7000 | 0.7150 | 0.7150 | 22,277 |
11 Dec 2023 | 0.7200 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 8,680 |
08 Dec 2023 | 0.7300 | 0.7350 | 0.7200 | 0.7200 | 0.7200 | 7,000 |
07 Dec 2023 | 0.7250 | 0.7350 | 0.7150 | 0.7350 | 0.7350 | 22,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |