Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7350 | 0.7600 | 0.5250 | 0.5300 | 0.5300 | 1,891,702 |
02 May 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4300 | 0.4300 | 15,515 |
01 May 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 120,564 |
30 Apr 2024 | 0.4450 | 0.4550 | 0.3950 | 0.4400 | 0.4400 | 177,309 |
29 Apr 2024 | 0.4600 | 0.4650 | 0.4450 | 0.4450 | 0.4450 | 3,019 |
26 Apr 2024 | 0.4550 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 36,046 |
24 Apr 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4650 | 0.4650 | 21,892 |
23 Apr 2024 | 0.4700 | 0.4850 | 0.4500 | 0.4850 | 0.4850 | 44,850 |
22 Apr 2024 | 0.4725 | 0.4750 | 0.4725 | 0.4750 | 0.4750 | 2,714 |
19 Apr 2024 | 0.4700 | 0.4750 | 0.4450 | 0.4700 | 0.4700 | 24,242 |
18 Apr 2024 | 0.4500 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 82,619 |
17 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 7,685 |
16 Apr 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 32,186 |
15 Apr 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4800 | 0.4800 | 19,749 |
12 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 52,636 |
11 Apr 2024 | 0.4750 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 110,901 |
10 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 25 |
09 Apr 2024 | 0.4600 | 0.4850 | 0.4600 | 0.4850 | 0.4850 | 100,317 |
08 Apr 2024 | 0.4750 | 0.4775 | 0.4450 | 0.4650 | 0.4650 | 65,901 |
05 Apr 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 51,612 |
04 Apr 2024 | 0.5050 | 0.5050 | 0.4750 | 0.4850 | 0.4850 | 60,475 |
03 Apr 2024 | 0.5100 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 31,808 |
02 Apr 2024 | 0.4950 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 70,609 |
28 Mar 2024 | 0.5150 | 0.5150 | 0.4850 | 0.5050 | 0.5050 | 29,196 |
27 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 4,535 |
26 Mar 2024 | 0.5050 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 15,066 |
25 Mar 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 34,297 |
22 Mar 2024 | 0.5100 | 0.5300 | 0.4600 | 0.5300 | 0.5300 | 72,837 |
21 Mar 2024 | 0.4950 | 0.5450 | 0.4750 | 0.5100 | 0.5100 | 89,303 |
20 Mar 2024 | 0.5000 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 128,971 |
19 Mar 2024 | 0.5250 | 0.5400 | 0.4325 | 0.5000 | 0.5000 | 188,345 |
18 Mar 2024 | 0.5800 | 0.5800 | 0.5050 | 0.5250 | 0.5250 | 138,913 |
15 Mar 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5900 | 0.5900 | 39,327 |
14 Mar 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 76,013 |
13 Mar 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5950 | 0.5950 | 45,452 |
12 Mar 2024 | 0.6550 | 0.6800 | 0.5800 | 0.6200 | 0.6200 | 103,005 |
11 Mar 2024 | 0.6950 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 27,116 |
08 Mar 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 8,933 |
07 Mar 2024 | 0.6050 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 68,750 |
06 Mar 2024 | 0.5800 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 30,723 |
05 Mar 2024 | 0.5900 | 0.6050 | 0.5500 | 0.5800 | 0.5800 | 104,101 |
04 Mar 2024 | 0.6900 | 0.6900 | 0.5900 | 0.6350 | 0.6350 | 107,859 |
01 Mar 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 22,240 |
29 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 1,530 |
28 Feb 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6350 | 0.6350 | 21,677 |
27 Feb 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6350 | 0.6350 | 33,038 |
26 Feb 2024 | 0.6750 | 0.6850 | 0.6650 | 0.6775 | 0.6775 | 13,096 |
23 Feb 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 14,640 |
22 Feb 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 30,153 |
21 Feb 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 27 |
20 Feb 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7050 | 0.7050 | 5,869 |
19 Feb 2024 | 0.6950 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 16,719 |
16 Feb 2024 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 46,632 |
15 Feb 2024 | 0.6700 | 0.6900 | 0.6550 | 0.6700 | 0.6700 | 16,764 |
14 Feb 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 26,921 |
13 Feb 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 28,842 |
12 Feb 2024 | 0.6900 | 0.7200 | 0.6750 | 0.7200 | 0.7200 | 12,062 |
09 Feb 2024 | 0.7250 | 0.7250 | 0.6750 | 0.6750 | 0.6750 | 119,351 |
08 Feb 2024 | 0.7700 | 0.7850 | 0.7200 | 0.7300 | 0.7300 | 59,069 |
07 Feb 2024 | 0.7650 | 0.7850 | 0.7450 | 0.7850 | 0.7850 | 18,859 |
06 Feb 2024 | 0.7550 | 0.7850 | 0.7200 | 0.7350 | 0.7350 | 183,618 |
05 Feb 2024 | 0.7950 | 0.8300 | 0.7450 | 0.7500 | 0.7500 | 110,186 |
02 Feb 2024 | 0.8300 | 0.8700 | 0.7950 | 0.8350 | 0.8350 | 90,177 |
01 Feb 2024 | 0.8300 | 0.8750 | 0.8300 | 0.8750 | 0.8750 | 1,924 |
31 Jan 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8350 | 0.8350 | 8,344 |
30 Jan 2024 | 0.8100 | 0.8450 | 0.7950 | 0.8300 | 0.8300 | 28,482 |
29 Jan 2024 | 0.8800 | 0.9000 | 0.8100 | 0.8400 | 0.8400 | 46,009 |
25 Jan 2024 | 0.9000 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 24,306 |
24 Jan 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 10,524 |
23 Jan 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 8,300 |
22 Jan 2024 | 0.8950 | 0.8950 | 0.8000 | 0.8600 | 0.8600 | 21,515 |
19 Jan 2024 | 0.8450 | 0.9000 | 0.8450 | 0.9000 | 0.9000 | 20,096 |
18 Jan 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8550 | 0.8550 | 40,723 |
17 Jan 2024 | 0.8700 | 0.8775 | 0.8500 | 0.8600 | 0.8600 | 3,395 |
16 Jan 2024 | 0.8900 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 42,701 |
15 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 6,897 |
12 Jan 2024 | 0.8900 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 29,627 |
11 Jan 2024 | 0.9250 | 0.9500 | 0.9250 | 0.9250 | 0.9250 | 20,562 |
10 Jan 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 15,252 |
09 Jan 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9100 | 0.9100 | 19,689 |
08 Jan 2024 | 0.8900 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 12,717 |
05 Jan 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9050 | 0.9050 | 78,992 |
04 Jan 2024 | 0.9650 | 0.9650 | 0.9000 | 0.9000 | 0.9000 | 2,038 |
03 Jan 2024 | 0.9100 | 0.9150 | 0.8950 | 0.9000 | 0.9000 | 116,835 |
02 Jan 2024 | 0.9200 | 0.9750 | 0.9100 | 0.9100 | 0.9100 | 43,653 |
29 Dec 2023 | 0.8950 | 0.9300 | 0.8950 | 0.9100 | 0.9100 | 28,104 |
28 Dec 2023 | 0.9400 | 0.9450 | 0.8850 | 0.9000 | 0.9000 | 144,629 |
27 Dec 2023 | 0.9300 | 1.0000 | 0.9100 | 1.0000 | 1.0000 | 40,926 |
22 Dec 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 332 |
21 Dec 2023 | 1.0300 | 1.0350 | 0.9400 | 0.9400 | 0.9400 | 27,265 |
20 Dec 2023 | 1.0550 | 1.0550 | 0.9400 | 0.9400 | 0.9400 | 26,883 |
19 Dec 2023 | 1.0150 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 58,146 |
18 Dec 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 147,638 |
15 Dec 2023 | 0.9900 | 1.0800 | 0.9900 | 0.9900 | 0.9900 | 57,748 |
14 Dec 2023 | 0.8750 | 1.0000 | 0.8700 | 1.0000 | 1.0000 | 98,167 |
13 Dec 2023 | 0.8500 | 0.8900 | 0.8250 | 0.8500 | 0.8500 | 33,588 |
12 Dec 2023 | 0.8650 | 0.8850 | 0.8300 | 0.8750 | 0.8750 | 56,641 |
11 Dec 2023 | 0.9000 | 0.9400 | 0.8550 | 0.8950 | 0.8950 | 445,618 |
08 Dec 2023 | 0.9650 | 0.9650 | 0.8800 | 0.9100 | 0.9100 | 93,594 |
07 Dec 2023 | 0.9650 | 0.9650 | 0.9200 | 0.9650 | 0.9650 | 14,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |