Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 33,795 |
01 May 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 24,048 |
30 Apr 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 5,804 |
29 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 2 |
26 Apr 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 12,879 |
24 Apr 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 6,046 |
23 Apr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 39,579 |
22 Apr 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 66,653 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 26,868 |
18 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 32,593 |
17 Apr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 28,409 |
16 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 19,140 |
15 Apr 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 11,540 |
12 Apr 2024 | 0.5550 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 11,791 |
11 Apr 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 112,140 |
10 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 8,146 |
09 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 65,926 |
08 Apr 2024 | 0.5850 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 34,241 |
05 Apr 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 45,130 |
04 Apr 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 90,919 |
03 Apr 2024 | 0.6150 | 0.6200 | 0.5850 | 0.5950 | 0.5950 | 114,254 |
02 Apr 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6150 | 0.6150 | 36,382 |
28 Mar 2024 | 0.6000 | 0.6450 | 0.6000 | 0.6450 | 0.6450 | 58,238 |
27 Mar 2024 | 0.5400 | 0.5950 | 0.5400 | 0.5950 | 0.5950 | 39,691 |
26 Mar 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 63,456 |
25 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 50 |
22 Mar 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 23,543 |
21 Mar 2024 | 0.5400 | 0.5750 | 0.5350 | 0.5500 | 0.5500 | 19,449 |
20 Mar 2024 | 0.5350 | 0.5500 | 0.5150 | 0.5400 | 0.5400 | 87,319 |
19 Mar 2024 | 0.5350 | 0.5900 | 0.5100 | 0.5250 | 0.5250 | 153,383 |
18 Mar 2024 | 0.5350 | 0.5500 | 0.5050 | 0.5500 | 0.5500 | 27,028 |
15 Mar 2024 | 0.5000 | 0.5400 | 0.4850 | 0.5400 | 0.5400 | 123,200 |
14 Mar 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 76,423 |
13 Mar 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 370,993 |
12 Mar 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 461,956 |
11 Mar 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 92,539 |
08 Mar 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 76,267 |
07 Mar 2024 | 0.5300 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 141,644 |
06 Mar 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 88,258 |
05 Mar 2024 | 0.5450 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 88,450 |
04 Mar 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5450 | 0.5450 | 75,378 |
01 Mar 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 1,785,718 |
29 Feb 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 111,600 |
28 Feb 2024 | 0.6100 | 0.6100 | 0.5750 | 0.5900 | 0.5900 | 110,105 |
27 Feb 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 511,255 |
26 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 5,850 |
23 Feb 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 54,212 |
22 Feb 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 50,177 |
21 Feb 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 69,674 |
20 Feb 2024 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 55,546 |
19 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 21,280 |
16 Feb 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 8,931 |
15 Feb 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 93,250 |
14 Feb 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 33,270 |
13 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 4,652 |
12 Feb 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | 24,556 |
09 Feb 2024 | 0.6800 | 0.6850 | 0.6725 | 0.6850 | 0.6850 | 123,753 |
08 Feb 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 56,263 |
07 Feb 2024 | 0.6650 | 0.6750 | 0.6400 | 0.6450 | 0.6450 | 132,808 |
06 Feb 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 69,679 |
05 Feb 2024 | 0.6700 | 0.6700 | 0.6250 | 0.6700 | 0.6700 | 127,950 |
02 Feb 2024 | 0.6800 | 0.6950 | 0.6550 | 0.6700 | 0.6700 | 96,579 |
01 Feb 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6950 | 0.6950 | 56,750 |
31 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,325 |
30 Jan 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 39,129 |
29 Jan 2024 | 0.7350 | 0.7350 | 0.7100 | 0.7100 | 0.7100 | 3,993 |
25 Jan 2024 | 0.7250 | 0.7250 | 0.7050 | 0.7150 | 0.7150 | 26,697 |
24 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
23 Jan 2024 | 0.7200 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 103,738 |
22 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 11,972 |
19 Jan 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 3,219 |
18 Jan 2024 | 0.7250 | 0.7250 | 0.7150 | 0.7250 | 0.7250 | 6,004 |
17 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
16 Jan 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7150 | 0.7150 | 467,099 |
15 Jan 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 5,516 |
12 Jan 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 67,689 |
11 Jan 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 43,060 |
10 Jan 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 14,508 |
09 Jan 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 7,434 |
08 Jan 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 32,812 |
05 Jan 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | 4,557 |
04 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 5,162 |
03 Jan 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7825 | 0.7825 | 7,375 |
02 Jan 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | 14,026 |
29 Dec 2023 | 0.7750 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 26,909 |
28 Dec 2023 | 0.7750 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | 10,662 |
27 Dec 2023 | 0.7700 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 10,612 |
22 Dec 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 1,210 |
21 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
20 Dec 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 5,254 |
19 Dec 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 14,562 |
18 Dec 2023 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 69,815 |
15 Dec 2023 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 75,169 |
14 Dec 2023 | 0.7250 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 52,014 |
13 Dec 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 14,576 |
12 Dec 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 49,941 |
11 Dec 2023 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 23,670 |
08 Dec 2023 | 0.7450 | 0.7600 | 0.7400 | 0.7450 | 0.7450 | 55,737 |
07 Dec 2023 | 0.7550 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 16,546 |
06 Dec 2023 | 0.7550 | 0.7550 | 0.7400 | 0.7550 | 0.7550 | 2,228 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |