Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 91,525 |
21 May 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 440,336 |
17 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 59,000 |
16 May 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 49,700 |
15 May 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 79,279 |
14 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 26,650 |
13 May 2024 | 0.5700 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 20,284 |
10 May 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 70,097 |
09 May 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 42,713 |
08 May 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 6,065 |
07 May 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 42,778 |
06 May 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 177,672 |
03 May 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 20,519 |
02 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 28,800 |
01 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 31,227 |
30 Apr 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 95,824 |
29 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 98,230 |
26 Apr 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 59,987 |
25 Apr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 6,361 |
24 Apr 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 50,682 |
23 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 500 |
22 Apr 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 54,334 |
19 Apr 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 5,600 |
18 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 11,000 |
17 Apr 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 8,500 |
16 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 18,850 |
15 Apr 2024 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 28,105 |
12 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 129,416 |
11 Apr 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 79,563 |
10 Apr 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 25,270 |
09 Apr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 109,170 |
08 Apr 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 212,694 |
05 Apr 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 156,917 |
04 Apr 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 77,207 |
03 Apr 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 275,543 |
02 Apr 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6600 | 0.6600 | 108,590 |
01 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 73,530 |
28 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 55,329 |
27 Mar 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 112,583 |
26 Mar 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 43,816 |
25 Mar 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 81,461 |
22 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
21 Mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 48,988 |
20 Mar 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 15,170 |
19 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
18 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 |
15 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 21,608 |
14 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 4,500 |
13 Mar 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 11,093 |
12 Mar 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 26,705 |
11 Mar 2024 | 0.5900 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 83,813 |
08 Mar 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 85,582 |
07 Mar 2024 | 0.5200 | 0.5600 | 0.4850 | 0.5400 | 0.5400 | 170,759 |
06 Mar 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 64,703 |
05 Mar 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 44,100 |
04 Mar 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 39,000 |
01 Mar 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 76,087 |
29 Feb 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 13,000 |
28 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 6,248 |
27 Feb 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4250 | 0.4250 | 79,129 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 16,500 |
23 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 14,000 |
22 Feb 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 21,000 |
21 Feb 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 58,534 |
20 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 16,550 |
16 Feb 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 53,436 |
15 Feb 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 39,000 |
14 Feb 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 3,350 |
13 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 40,488 |
12 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 34,520 |
09 Feb 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 11,083 |
08 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 105,920 |
07 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 24,811 |
06 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 51,392 |
05 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 11,114 |
02 Feb 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 48,573 |
01 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,111 |
31 Jan 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 104,800 |
30 Jan 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 28,795 |
29 Jan 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 78,065 |
26 Jan 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 60,588 |
25 Jan 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 67,412 |
24 Jan 2024 | 0.4950 | 0.5300 | 0.4900 | 0.4950 | 0.4950 | 94,500 |
23 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 24,150 |
22 Jan 2024 | 0.4950 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 186,053 |
19 Jan 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 41,806 |
18 Jan 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 106,998 |
17 Jan 2024 | 0.5500 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 163,309 |
16 Jan 2024 | 0.5400 | 0.5600 | 0.5000 | 0.5600 | 0.5600 | 378,712 |
15 Jan 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 29,835 |
12 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 37,785 |
11 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,924 |
10 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,988 |
09 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 17,604 |
08 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 21,693 |
05 Jan 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 57,209 |
04 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,285 |
03 Jan 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 37,195 |
02 Jan 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 51,185 |
29 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 9,807 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |