Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 6,043 |
24 Apr 2024 | 0.6450 | 0.6900 | 0.6450 | 0.6600 | 0.6600 | 222,199 |
23 Apr 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6500 | 0.6500 | 73,766 |
22 Apr 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 20,025 |
19 Apr 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 1,001,154 |
18 Apr 2024 | 0.6500 | 0.6650 | 0.6375 | 0.6500 | 0.6500 | 17,668 |
17 Apr 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 15,966 |
16 Apr 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 61,116 |
15 Apr 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 15,550 |
12 Apr 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 603,246 |
11 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
10 Apr 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6750 | 0.6750 | 5,699 |
09 Apr 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 4 |
08 Apr 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 28,178 |
05 Apr 2024 | 0.6600 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 22,748 |
04 Apr 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 78,868 |
03 Apr 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 15,847 |
02 Apr 2024 | 0.6550 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 36,135 |
28 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 2,000 |
27 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 248 |
26 Mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 37,978 |
25 Mar 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 18,948 |
22 Mar 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 9,601 |
21 Mar 2024 | 0.6650 | 0.6900 | 0.6650 | 0.6850 | 0.6850 | 24,956 |
20 Mar 2024 | 0.6900 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 21,218 |
19 Mar 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 54,185 |
18 Mar 2024 | 0.6750 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 35,208 |
15 Mar 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 11,914 |
14 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 5,636 |
13 Mar 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,249 |
12 Mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 27,916 |
11 Mar 2024 | 0.6550 | 0.7050 | 0.6550 | 0.7000 | 0.7000 | 53,272 |
08 Mar 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 229,676 |
07 Mar 2024 | 0.7200 | 0.7200 | 0.6650 | 0.6650 | 0.6650 | 41,299 |
06 Mar 2024 | 0.6500 | 0.7650 | 0.6500 | 0.7250 | 0.7250 | 1,226,365 |
05 Mar 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 18,599 |
04 Mar 2024 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6950 | 35,554 |
01 Mar 2024 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 19,023 |
29 Feb 2024 | 0.7300 | 0.7450 | 0.6900 | 0.6900 | 0.6900 | 33,948 |
28 Feb 2024 | 0.7150 | 0.7300 | 0.7050 | 0.7300 | 0.7300 | 3,495 |
27 Feb 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | 16,414 |
26 Feb 2024 | 0.7400 | 0.7400 | 0.7050 | 0.7250 | 0.7250 | 3,894 |
23 Feb 2024 | 0.6800 | 0.7450 | 0.6800 | 0.7450 | 0.7450 | 60,021 |
22 Feb 2024 | 0.6200 | 0.6850 | 0.6200 | 0.6850 | 0.6850 | 8,641 |
21 Feb 2024 | 0.6850 | 0.6900 | 0.6550 | 0.6550 | 0.6550 | 28,601 |
20 Feb 2024 | 0.6850 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 314,379 |
19 Feb 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6850 | 0.6850 | 59,566 |
16 Feb 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 12,327 |
15 Feb 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 5,132 |
14 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10,350 |
13 Feb 2024 | 0.7150 | 0.7500 | 0.7150 | 0.7500 | 0.7500 | 109,692 |
12 Feb 2024 | 0.7050 | 0.7400 | 0.7000 | 0.7150 | 0.7150 | 36,206 |
09 Feb 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 30,162 |
08 Feb 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 26,231 |
07 Feb 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 23,175 |
06 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 144 |
05 Feb 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 3,577 |
02 Feb 2024 | 0.6800 | 0.7050 | 0.6750 | 0.7050 | 0.7050 | 156,052 |
01 Feb 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 53,926 |
31 Jan 2024 | 0.6650 | 0.6750 | 0.6450 | 0.6700 | 0.6700 | 30,209 |
30 Jan 2024 | 0.6150 | 0.6850 | 0.6150 | 0.6600 | 0.6600 | 151,507 |
29 Jan 2024 | 0.6350 | 0.6400 | 0.6050 | 0.6150 | 0.6150 | 22,516 |
25 Jan 2024 | 0.6550 | 0.6550 | 0.6150 | 0.6300 | 0.6300 | 8,816 |
24 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 701 |
23 Jan 2024 | 0.6200 | 0.6650 | 0.6200 | 0.6650 | 0.6650 | 39,883 |
22 Jan 2024 | 0.6450 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 101,454 |
19 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 8,896 |
18 Jan 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 560 |
17 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 2,484 |
16 Jan 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 29,780 |
15 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 16,153 |
12 Jan 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 26,257 |
11 Jan 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 24,409 |
10 Jan 2024 | 0.6550 | 0.6700 | 0.6200 | 0.6550 | 0.6550 | 127,389 |
09 Jan 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 1,012,510 |
08 Jan 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 20,330 |
05 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 6,101 |
04 Jan 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7175 | 0.7175 | 16,902 |
03 Jan 2024 | 0.7150 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 15,171 |
02 Jan 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | 22,304 |
29 Dec 2023 | 0.7350 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 33,025 |
28 Dec 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 10,757 |
27 Dec 2023 | 0.7600 | 0.7600 | 0.6700 | 0.7500 | 0.7500 | 57,811 |
22 Dec 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 152,528 |
21 Dec 2023 | 0.7550 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 1,379,762 |
20 Dec 2023 | 0.7500 | 0.7550 | 0.7000 | 0.7500 | 0.7500 | 260,853 |
19 Dec 2023 | 0.7550 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 204,061 |
18 Dec 2023 | 0.7750 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 10,214 |
15 Dec 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7750 | 0.7750 | 40,945 |
14 Dec 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 246,303 |
13 Dec 2023 | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 134,816 |
12 Dec 2023 | 0.6900 | 0.8000 | 0.6900 | 0.7800 | 0.7800 | 826,702 |
11 Dec 2023 | 0.6800 | 0.7250 | 0.6800 | 0.6900 | 0.6900 | 161,848 |
08 Dec 2023 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 1,736 |
07 Dec 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 91,399 |
06 Dec 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 248,373 |
05 Dec 2023 | 0.6800 | 0.6850 | 0.6550 | 0.6600 | 0.6600 | 209,440 |
04 Dec 2023 | 0.6800 | 0.6800 | 0.6550 | 0.6800 | 0.6800 | 440,745 |
01 Dec 2023 | 0.6650 | 0.6950 | 0.6350 | 0.6500 | 0.6500 | 597,369 |
30 Nov 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6050 | 0.6050 | 458,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |