Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.6000 | 0.6150 | 0.5954 | 0.6095 | 0.6095 | 938,887 |
20 May 2024 | 0.6500 | 0.6900 | 0.6000 | 0.6100 | 0.6100 | 1,949,300 |
17 May 2024 | 0.6300 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 4,944,100 |
16 May 2024 | 0.5800 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 2,931,600 |
15 May 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 1,915,800 |
14 May 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 2,293,600 |
13 May 2024 | 0.5900 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 3,598,100 |
10 May 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 4,770,000 |
09 May 2024 | 0.5000 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 2,280,000 |
08 May 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,572,900 |
07 May 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 1,660,600 |
06 May 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 865,400 |
03 May 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 1,184,800 |
02 May 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 853,100 |
01 May 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 1,320,600 |
30 Apr 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 833,800 |
29 Apr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 968,800 |
26 Apr 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 662,800 |
25 Apr 2024 | 0.4900 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 1,005,900 |
24 Apr 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 1,157,500 |
23 Apr 2024 | 0.5200 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 2,278,600 |
22 Apr 2024 | 0.5300 | 0.5600 | 0.4800 | 0.5100 | 0.5100 | 1,267,400 |
19 Apr 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 1,039,800 |
18 Apr 2024 | 0.5200 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 1,744,200 |
17 Apr 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 1,169,200 |
16 Apr 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 992,600 |
15 Apr 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 1,708,100 |
12 Apr 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 1,349,600 |
11 Apr 2024 | 0.5200 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 2,720,200 |
10 Apr 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 2,045,900 |
09 Apr 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 1,284,200 |
08 Apr 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 1,377,300 |
05 Apr 2024 | 0.5700 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 1,139,800 |
04 Apr 2024 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 2,133,500 |
03 Apr 2024 | 0.5800 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 1,413,400 |
02 Apr 2024 | 0.6100 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 2,062,700 |
01 Apr 2024 | 0.6700 | 0.6900 | 0.5900 | 0.6100 | 0.6100 | 2,499,400 |
28 Mar 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 1,264,600 |
27 Mar 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 2,650,600 |
26 Mar 2024 | 0.6600 | 0.6700 | 0.5900 | 0.6000 | 0.6000 | 2,282,600 |
25 Mar 2024 | 0.7300 | 0.7500 | 0.6400 | 0.6400 | 0.6400 | 2,855,900 |
22 Mar 2024 | 0.9200 | 0.9300 | 0.7000 | 0.7000 | 0.7000 | 6,594,300 |
21 Mar 2024 | 0.8400 | 0.9800 | 0.8400 | 0.9700 | 0.9700 | 2,557,900 |
20 Mar 2024 | 0.7900 | 0.8300 | 0.7600 | 0.8200 | 0.8200 | 1,075,000 |
19 Mar 2024 | 0.8700 | 0.9200 | 0.7600 | 0.7700 | 0.7700 | 2,363,100 |
18 Mar 2024 | 0.7600 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 2,089,300 |
15 Mar 2024 | 0.8400 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | 3,224,100 |
14 Mar 2024 | 0.8400 | 0.9200 | 0.7800 | 0.7800 | 0.7800 | 2,373,900 |
13 Mar 2024 | 0.8800 | 0.9200 | 0.7800 | 0.7900 | 0.7900 | 2,866,500 |
12 Mar 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 1,188,600 |
11 Mar 2024 | 0.9100 | 0.9400 | 0.8600 | 0.8800 | 0.8800 | 847,700 |
08 Mar 2024 | 0.9200 | 0.9900 | 0.8800 | 0.9100 | 0.9100 | 1,391,200 |
07 Mar 2024 | 1.0400 | 1.0400 | 0.9000 | 0.9200 | 0.9200 | 2,220,800 |
06 Mar 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 1,351,800 |
05 Mar 2024 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 1,423,100 |
04 Mar 2024 | 1.1100 | 1.1200 | 0.9900 | 1.0200 | 1.0200 | 2,511,800 |
01 Mar 2024 | 1.1500 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 1,668,000 |
29 Feb 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 2,435,500 |
28 Feb 2024 | 1.1300 | 1.2000 | 1.0600 | 1.0700 | 1.0700 | 2,474,200 |
27 Feb 2024 | 1.1500 | 1.3200 | 1.1100 | 1.1300 | 1.1300 | 2,946,600 |
26 Feb 2024 | 1.1400 | 1.1500 | 1.0200 | 1.1200 | 1.1200 | 2,292,900 |
23 Feb 2024 | 1.1500 | 1.2100 | 1.0500 | 1.1300 | 1.1300 | 2,330,000 |
22 Feb 2024 | 1.2900 | 1.2900 | 1.0800 | 1.1000 | 1.1000 | 2,509,300 |
21 Feb 2024 | 1.1000 | 1.2500 | 1.0200 | 1.2400 | 1.2400 | 2,971,000 |
20 Feb 2024 | 1.3600 | 1.3700 | 1.1500 | 1.1800 | 1.1800 | 5,547,900 |
16 Feb 2024 | 1.1000 | 1.4800 | 0.9800 | 1.3800 | 1.3800 | 13,556,600 |
15 Feb 2024 | 0.7700 | 1.1000 | 0.7500 | 1.0500 | 1.0500 | 6,718,800 |
14 Feb 2024 | 0.7200 | 0.8300 | 0.6700 | 0.7500 | 0.7500 | 2,633,600 |
13 Feb 2024 | 0.8000 | 0.8100 | 0.6500 | 0.6700 | 0.6700 | 3,801,300 |
12 Feb 2024 | 0.6200 | 0.8500 | 0.6100 | 0.8100 | 0.8100 | 8,501,600 |
09 Feb 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 1,601,600 |
08 Feb 2024 | 0.5100 | 0.5700 | 0.4700 | 0.5500 | 0.5500 | 1,789,300 |
07 Feb 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 1,059,300 |
06 Feb 2024 | 0.5700 | 0.5900 | 0.4900 | 0.5200 | 0.5200 | 2,538,700 |
05 Feb 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5600 | 0.5600 | 3,179,700 |
02 Feb 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 1,441,500 |
01 Feb 2024 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 2,429,600 |
31 Jan 2024 | 0.4800 | 0.5000 | 0.4300 | 0.4600 | 0.4600 | 1,554,800 |
30 Jan 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 808,500 |
29 Jan 2024 | 0.4300 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 1,208,500 |
26 Jan 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 1,091,500 |
25 Jan 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 420,000 |
24 Jan 2024 | 0.4600 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 846,400 |
23 Jan 2024 | 0.4700 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 646,900 |
22 Jan 2024 | 0.4400 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 1,518,800 |
19 Jan 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 1,045,000 |
18 Jan 2024 | 0.4300 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 1,433,300 |
17 Jan 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 1,013,500 |
16 Jan 2024 | 0.5100 | 0.5300 | 0.4600 | 0.4700 | 0.4700 | 1,165,600 |
12 Jan 2024 | 0.5000 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 1,101,300 |
11 Jan 2024 | 0.5600 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 1,159,900 |
10 Jan 2024 | 0.5600 | 0.6300 | 0.5300 | 0.5500 | 0.5500 | 1,438,100 |
09 Jan 2024 | 0.5200 | 0.5900 | 0.5100 | 0.5700 | 0.5700 | 2,385,900 |
08 Jan 2024 | 0.4600 | 0.5200 | 0.4400 | 0.5100 | 0.5100 | 1,600,800 |
05 Jan 2024 | 0.4800 | 0.4900 | 0.4200 | 0.4500 | 0.4500 | 1,867,300 |
04 Jan 2024 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 0.4900 | 1,886,900 |
03 Jan 2024 | 0.5600 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 1,036,100 |
02 Jan 2024 | 0.5400 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 1,385,700 |
29 Dec 2023 | 0.6300 | 0.6400 | 0.5400 | 0.5400 | 0.5400 | 1,833,100 |
28 Dec 2023 | 0.5500 | 0.6500 | 0.5400 | 0.6000 | 0.6000 | 3,337,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |