Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 9,379 |
23 Apr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 6,544 |
22 Apr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 23,231 |
19 Apr 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 44,395 |
18 Apr 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7450 | 0.7450 | 83,115 |
17 Apr 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 31,257 |
16 Apr 2024 | 0.7450 | 0.7750 | 0.7400 | 0.7550 | 0.7550 | 173,339 |
15 Apr 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 20,696 |
12 Apr 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 61,673 |
11 Apr 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 340,003 |
10 Apr 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 102,373 |
09 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 72,875 |
08 Apr 2024 | 0.7350 | 0.7400 | 0.7320 | 0.7350 | 0.7350 | 169,386 |
05 Apr 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 2,353 |
04 Apr 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 50,593 |
03 Apr 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | 26,462 |
02 Apr 2024 | 0.7400 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 454,550 |
28 Mar 2024 | 0.7650 | 0.7650 | 0.7400 | 0.7450 | 0.7450 | 338,965 |
27 Mar 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 29,730 |
26 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 84,679 |
25 Mar 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 140,000 |
22 Mar 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 64,724 |
21 Mar 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 21,834 |
20 Mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 48,696 |
19 Mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 87,411 |
18 Mar 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 72,048 |
15 Mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 225,357 |
14 Mar 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 269,704 |
13 Mar 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 60,931 |
12 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 13,000 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 1,640 |
07 Mar 2024 | 0.7420 | 0.7750 | 0.7300 | 0.7350 | 0.7350 | 225,242 |
06 Mar 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7300 | 0.7300 | 13,458 |
05 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 189,178 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 37,925 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 23,510 |
27 Feb 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 8,996 |
26 Feb 2024 | 0.7350 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 113,803 |
23 Feb 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | 92,291 |
22 Feb 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 49,230 |
21 Feb 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 18,201 |
20 Feb 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 113,271 |
19 Feb 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7000 | 0.7000 | 139,500 |
16 Feb 2024 | 0.7000 | 0.7350 | 0.7000 | 0.7350 | 0.7350 | 59,159 |
15 Feb 2024 | 0.7150 | 0.7150 | 0.6900 | 0.6900 | 0.6900 | 153,922 |
14 Feb 2024 | 0.7050 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 42,076 |
13 Feb 2024 | 0.7200 | 0.7200 | 0.6850 | 0.6900 | 0.6900 | 198,824 |
12 Feb 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 53,774 |
09 Feb 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 35,923 |
08 Feb 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 166,824 |
07 Feb 2024 | 0.7550 | 0.7550 | 0.7300 | 0.7350 | 0.7350 | 149,275 |
06 Feb 2024 | 0.7650 | 0.7650 | 0.7350 | 0.7450 | 0.7450 | 106,608 |
05 Feb 2024 | 0.7500 | 0.7700 | 0.7350 | 0.7350 | 0.7350 | 62,015 |
02 Feb 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 71,749 |
01 Feb 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 47,248 |
31 Jan 2024 | 0.7450 | 0.7700 | 0.7450 | 0.7700 | 0.7700 | 24,857 |
30 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 110,610 |
29 Jan 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7150 | 0.7150 | 290,089 |
25 Jan 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 53,624 |
24 Jan 2024 | 0.7450 | 0.7450 | 0.7350 | 0.7450 | 0.7450 | 1,907 |
23 Jan 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 16,975 |
22 Jan 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 14,066 |
19 Jan 2024 | 0.7450 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 123,133 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.7700 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 94,279 |
16 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 24,489 |
15 Jan 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 43,472 |
12 Jan 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7650 | 0.7650 | 18,014 |
11 Jan 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 82,768 |
10 Jan 2024 | 0.7800 | 0.7850 | 0.7400 | 0.7600 | 0.7600 | 88,593 |
09 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 168 |
08 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 125 |
05 Jan 2024 | 0.7850 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 133,931 |
04 Jan 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 140,749 |
03 Jan 2024 | 0.7650 | 0.7800 | 0.7650 | 0.7700 | 0.7700 | 209,279 |
02 Jan 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 247,314 |
29 Dec 2023 | 0.7400 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 122,807 |
28 Dec 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 79,827 |
27 Dec 2023 | 0.7450 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 57,292 |
22 Dec 2023 | 0.7250 | 0.7450 | 0.7200 | 0.7450 | 0.7450 | 712,843 |
21 Dec 2023 | 0.7200 | 0.7250 | 0.7150 | 0.7250 | 0.7250 | 26,446 |
20 Dec 2023 | 0.7200 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 143,148 |
19 Dec 2023 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 97,671 |
18 Dec 2023 | 0.7000 | 0.7200 | 0.6850 | 0.7100 | 0.7100 | 173,138 |
15 Dec 2023 | 0.7000 | 0.7350 | 0.7000 | 0.7300 | 0.7300 | 158,827 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 74 |
12 Dec 2023 | 0.6650 | 0.6820 | 0.6600 | 0.6650 | 0.6650 | 82,793 |
11 Dec 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | 27,249 |
08 Dec 2023 | 0.6450 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | 57,038 |
07 Dec 2023 | 0.6420 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 12,267 |
06 Dec 2023 | 0.6550 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 77,466 |
05 Dec 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 1,389 |
04 Dec 2023 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 80,884 |
01 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,550 |
30 Nov 2023 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 10,791 |
29 Nov 2023 | 0.6450 | 0.6600 | 0.6400 | 0.6550 | 0.6550 | 79,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |