Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6250 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 341,263 |
01 May 2024 | 0.6250 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 363,003 |
30 Apr 2024 | 0.6300 | 0.6450 | 0.6150 | 0.6200 | 0.6200 | 1,078,693 |
29 Apr 2024 | 0.6450 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 211,738 |
26 Apr 2024 | 0.6650 | 0.6650 | 0.6200 | 0.6250 | 0.6250 | 700,998 |
24 Apr 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 624,910 |
23 Apr 2024 | 0.6850 | 0.7200 | 0.6650 | 0.6750 | 0.6750 | 414,052 |
22 Apr 2024 | 0.6300 | 0.6500 | 0.6150 | 0.6500 | 0.6500 | 214,341 |
19 Apr 2024 | 0.6500 | 0.6500 | 0.6125 | 0.6400 | 0.6400 | 585,166 |
18 Apr 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 2,272,452 |
17 Apr 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 206,743 |
16 Apr 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 599,410 |
15 Apr 2024 | 0.7100 | 0.7150 | 0.6850 | 0.6900 | 0.6900 | 451,013 |
12 Apr 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 419,968 |
11 Apr 2024 | 0.7200 | 0.7250 | 0.7075 | 0.7200 | 0.7200 | 341,966 |
10 Apr 2024 | 0.7450 | 0.7525 | 0.7150 | 0.7150 | 0.7150 | 384,802 |
09 Apr 2024 | 0.7500 | 0.7525 | 0.7400 | 0.7500 | 0.7500 | 3,647,134 |
08 Apr 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 954,484 |
05 Apr 2024 | 0.7400 | 0.7450 | 0.7250 | 0.7350 | 0.7350 | 2,751,797 |
04 Apr 2024 | 0.7500 | 0.7525 | 0.7150 | 0.7250 | 0.7250 | 838,926 |
03 Apr 2024 | 0.7450 | 0.7600 | 0.7150 | 0.7500 | 0.7500 | 923,401 |
02 Apr 2024 | 0.7550 | 0.8150 | 0.7450 | 0.7500 | 0.7500 | 1,148,171 |
28 Mar 2024 | 0.7600 | 0.7875 | 0.7400 | 0.7400 | 0.7400 | 3,013,374 |
27 Mar 2024 | 0.7250 | 0.7750 | 0.7200 | 0.7400 | 0.7400 | 3,345,074 |
26 Mar 2024 | 0.7200 | 0.7200 | 0.6950 | 0.7100 | 0.7100 | 581,362 |
25 Mar 2024 | 0.7050 | 0.7150 | 0.6900 | 0.6950 | 0.6950 | 1,156,038 |
22 Mar 2024 | 0.6350 | 0.7000 | 0.6350 | 0.6850 | 0.6850 | 1,690,167 |
21 Mar 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 123,665 |
20 Mar 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 262,681 |
19 Mar 2024 | 0.6250 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 137,335 |
18 Mar 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 85,027 |
15 Mar 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6150 | 0.6150 | 281,928 |
14 Mar 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 71,730 |
13 Mar 2024 | 0.6350 | 0.6400 | 0.6250 | 0.6250 | 0.6250 | 133,304 |
12 Mar 2024 | 0.6300 | 0.6450 | 0.6250 | 0.6400 | 0.6400 | 324,490 |
11 Mar 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 117,212 |
08 Mar 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 557,792 |
07 Mar 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6200 | 0.6200 | 382,395 |
06 Mar 2024 | 0.6400 | 0.6400 | 0.6150 | 0.6300 | 0.6300 | 164,141 |
05 Mar 2024 | 0.6400 | 0.6450 | 0.6150 | 0.6450 | 0.6450 | 470,564 |
04 Mar 2024 | 0.6600 | 0.6600 | 0.6150 | 0.6350 | 0.6350 | 496,212 |
01 Mar 2024 | 0.6600 | 0.6800 | 0.6450 | 0.6700 | 0.6700 | 908,688 |
29 Feb 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 1,230,774 |
28 Feb 2024 | 0.7000 | 0.7100 | 0.6750 | 0.7050 | 0.7050 | 699,709 |
27 Feb 2024 | 0.6100 | 0.6900 | 0.6100 | 0.6900 | 0.6900 | 412,912 |
26 Feb 2024 | 0.6450 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 739,701 |
23 Feb 2024 | 0.6200 | 0.6200 | 0.5950 | 0.6200 | 0.6200 | 219,125 |
22 Feb 2024 | 0.6000 | 0.6450 | 0.6000 | 0.6300 | 0.6300 | 308,474 |
21 Feb 2024 | 0.5950 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 141,632 |
20 Feb 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 164,620 |
19 Feb 2024 | 0.5850 | 0.6550 | 0.5850 | 0.6300 | 0.6300 | 943,278 |
16 Feb 2024 | 0.5800 | 0.5950 | 0.5550 | 0.5850 | 0.5850 | 214,880 |
15 Feb 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 3,566,794 |
14 Feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 207,269 |
13 Feb 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 179,821 |
12 Feb 2024 | 0.5650 | 0.5900 | 0.5550 | 0.5700 | 0.5700 | 359,064 |
09 Feb 2024 | 0.5400 | 0.5525 | 0.5350 | 0.5500 | 0.5500 | 91,702 |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5150 | 0.5400 | 0.5400 | 154,046 |
07 Feb 2024 | 0.5650 | 0.5750 | 0.5200 | 0.5500 | 0.5500 | 453,915 |
06 Feb 2024 | 0.5900 | 0.5900 | 0.5550 | 0.5600 | 0.5600 | 311,799 |
05 Feb 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5750 | 0.5750 | 601,853 |
02 Feb 2024 | 0.4850 | 0.5400 | 0.4850 | 0.5250 | 0.5250 | 296,513 |
01 Feb 2024 | 0.4800 | 0.5200 | 0.4750 | 0.4800 | 0.4800 | 433,187 |
31 Jan 2024 | 0.4650 | 0.4900 | 0.4550 | 0.4750 | 0.4750 | 921,174 |
30 Jan 2024 | 0.4700 | 0.4775 | 0.4600 | 0.4650 | 0.4650 | 189,953 |
29 Jan 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 202,677 |
25 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 245,157 |
24 Jan 2024 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 151,035 |
23 Jan 2024 | 0.5100 | 0.5300 | 0.5050 | 0.5050 | 0.5050 | 220,299 |
22 Jan 2024 | 0.5150 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 241,954 |
19 Jan 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5050 | 0.5050 | 1,885,439 |
18 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 114,876 |
17 Jan 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 193,008 |
16 Jan 2024 | 0.5200 | 0.5200 | 0.4850 | 0.4950 | 0.4950 | 238,375 |
15 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 46,488 |
12 Jan 2024 | 0.5500 | 0.5650 | 0.5300 | 0.5300 | 0.5300 | 172,774 |
11 Jan 2024 | 0.5550 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 165,887 |
10 Jan 2024 | 0.5850 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 449,335 |
09 Jan 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5850 | 0.5850 | 259,483 |
08 Jan 2024 | 0.6300 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 522,958 |
05 Jan 2024 | 0.5750 | 0.6400 | 0.5750 | 0.6150 | 0.6150 | 1,127,338 |
04 Jan 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5750 | 0.5750 | 224,147 |
03 Jan 2024 | 0.5700 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 117,605 |
02 Jan 2024 | 0.5700 | 0.5850 | 0.5550 | 0.5650 | 0.5650 | 282,386 |
29 Dec 2023 | 0.5550 | 0.5850 | 0.5450 | 0.5700 | 0.5700 | 798,488 |
28 Dec 2023 | 0.6000 | 0.6050 | 0.5450 | 0.5600 | 0.5600 | 1,221,041 |
27 Dec 2023 | 0.5000 | 0.6250 | 0.4750 | 0.5950 | 0.5950 | 1,525,953 |
22 Dec 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 176,358 |
21 Dec 2023 | 0.4600 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 1,017,526 |
20 Dec 2023 | 0.4600 | 0.4750 | 0.4450 | 0.4550 | 0.4550 | 152,538 |
19 Dec 2023 | 0.4700 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 386,655 |
18 Dec 2023 | 0.4800 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 164,429 |
15 Dec 2023 | 0.4600 | 0.4750 | 0.4450 | 0.4750 | 0.4750 | 373,659 |
14 Dec 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 257,204 |
13 Dec 2023 | 0.4450 | 0.4500 | 0.4225 | 0.4400 | 0.4400 | 270,382 |
12 Dec 2023 | 0.4700 | 0.4750 | 0.4400 | 0.4450 | 0.4450 | 486,541 |
11 Dec 2023 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 1,026,729 |
08 Dec 2023 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 72,802 |
07 Dec 2023 | 0.4900 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 144,715 |
06 Dec 2023 | 0.5050 | 0.5200 | 0.4850 | 0.5000 | 0.5000 | 290,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |