Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.6200 | 0.6370 | 0.6200 | 0.6350 | 0.6350 | 2,359,466 |
10 May 2024 | 0.5850 | 0.6200 | 0.5850 | 0.6200 | 0.6200 | 6,778,787 |
09 May 2024 | 0.5800 | 0.5850 | 0.5670 | 0.5800 | 0.5800 | 3,902,997 |
08 May 2024 | 0.5900 | 0.5900 | 0.5720 | 0.5800 | 0.5800 | 3,550,231 |
07 May 2024 | 0.5850 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 2,224,310 |
06 May 2024 | 0.5700 | 0.5850 | 0.5650 | 0.5750 | 0.5750 | 2,313,395 |
03 May 2024 | 0.5800 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 5,654,643 |
02 May 2024 | 0.5800 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 3,050,149 |
01 May 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5750 | 0.5750 | 4,794,816 |
30 Apr 2024 | 0.5950 | 0.6050 | 0.5900 | 0.5950 | 0.5950 | 3,916,823 |
29 Apr 2024 | 0.6000 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 4,893,119 |
26 Apr 2024 | 0.6050 | 0.6150 | 0.5920 | 0.6050 | 0.6050 | 4,559,588 |
24 Apr 2024 | 0.6100 | 0.6250 | 0.6000 | 0.6150 | 0.6150 | 2,875,012 |
23 Apr 2024 | 0.6300 | 0.6350 | 0.6000 | 0.6050 | 0.6050 | 6,468,445 |
22 Apr 2024 | 0.6300 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 69,682,650 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 0.6350 | 0.6600 | 0.6170 | 0.6550 | 0.6550 | 4,567,482 |
16 Apr 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 8,031,662 |
15 Apr 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5750 | 0.5750 | 4,519,009 |
12 Apr 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 3,786,342 |
11 Apr 2024 | 0.5900 | 0.6020 | 0.5850 | 0.6000 | 0.6000 | 2,939,703 |
10 Apr 2024 | 0.5950 | 0.6100 | 0.5800 | 0.5950 | 0.5950 | 6,148,178 |
09 Apr 2024 | 0.6500 | 0.6500 | 0.5850 | 0.5900 | 0.5900 | 10,712,420 |
08 Apr 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 2,713,743 |
05 Apr 2024 | 0.6700 | 0.6800 | 0.6550 | 0.6650 | 0.6650 | 2,124,816 |
04 Apr 2024 | 0.6600 | 0.6850 | 0.6600 | 0.6750 | 0.6750 | 2,651,897 |
03 Apr 2024 | 0.6650 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 1,852,007 |
02 Apr 2024 | 0.6750 | 0.6800 | 0.6550 | 0.6650 | 0.6650 | 1,454,579 |
28 Mar 2024 | 0.6350 | 0.6650 | 0.6350 | 0.6550 | 0.6550 | 5,451,126 |
27 Mar 2024 | 0.5950 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 3,614,624 |
26 Mar 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 4,320,561 |
25 Mar 2024 | 0.5850 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 2,399,702 |
22 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 2,645,230 |
21 Mar 2024 | 0.6050 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 11,186,900 |
20 Mar 2024 | 0.5900 | 0.6000 | 0.5750 | 0.5850 | 0.5850 | 3,387,669 |
19 Mar 2024 | 0.5850 | 0.6000 | 0.5820 | 0.5900 | 0.5900 | 2,282,415 |
18 Mar 2024 | 0.6150 | 0.6200 | 0.5750 | 0.5800 | 0.5800 | 4,923,447 |
15 Mar 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 1,369,645 |
14 Mar 2024 | 0.6200 | 0.6400 | 0.6150 | 0.6400 | 0.6400 | 3,803,479 |
13 Mar 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 2,198,550 |
12 Mar 2024 | 0.6400 | 0.6420 | 0.6200 | 0.6400 | 0.6400 | 5,934,359 |
11 Mar 2024 | 0.6300 | 0.6450 | 0.6200 | 0.6300 | 0.6300 | 3,980,596 |
08 Mar 2024 | 0.6000 | 0.6250 | 0.5970 | 0.6250 | 0.6250 | 4,522,552 |
07 Mar 2024 | 0.5950 | 0.6120 | 0.5850 | 0.6050 | 0.6050 | 3,031,796 |
06 Mar 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 4,433,752 |
05 Mar 2024 | 0.6150 | 0.6250 | 0.5800 | 0.5900 | 0.5900 | 7,535,117 |
04 Mar 2024 | 0.5200 | 0.5750 | 0.5200 | 0.5700 | 0.5700 | 11,075,060 |
01 Mar 2024 | 0.4850 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 1,178,317 |
29 Feb 2024 | 0.4750 | 0.4800 | 0.4570 | 0.4800 | 0.4800 | 1,089,233 |
28 Feb 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 454,139 |
27 Feb 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 1,060,062 |
26 Feb 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 469,219 |
23 Feb 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 1,169,665 |
22 Feb 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 1,153,755 |
21 Feb 2024 | 0.4850 | 0.4970 | 0.4750 | 0.4950 | 0.4950 | 1,009,783 |
20 Feb 2024 | 0.4700 | 0.4850 | 0.4670 | 0.4850 | 0.4850 | 1,107,453 |
19 Feb 2024 | 0.5000 | 0.5100 | 0.4650 | 0.4750 | 0.4750 | 2,574,896 |
16 Feb 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 2,098,146 |
15 Feb 2024 | 0.4800 | 0.5150 | 0.4700 | 0.5050 | 0.5050 | 4,864,749 |
14 Feb 2024 | 0.4500 | 0.4850 | 0.4350 | 0.4800 | 0.4800 | 5,073,526 |
13 Feb 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 466,451 |
12 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 981,194 |
09 Feb 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 724,263 |
08 Feb 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 565,288 |
07 Feb 2024 | 0.4550 | 0.4550 | 0.4470 | 0.4500 | 0.4500 | 578,797 |
06 Feb 2024 | 0.4500 | 0.4550 | 0.4420 | 0.4450 | 0.4450 | 1,098,026 |
05 Feb 2024 | 0.4750 | 0.4800 | 0.4470 | 0.4550 | 0.4550 | 2,656,268 |
02 Feb 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 4,220,519 |
01 Feb 2024 | 0.4600 | 0.4700 | 0.4350 | 0.4700 | 0.4700 | 1,719,557 |
31 Jan 2024 | 0.4350 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 3,406,490 |
30 Jan 2024 | 0.4250 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 1,404,883 |
29 Jan 2024 | 0.4250 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 3,145,150 |
25 Jan 2024 | 0.4000 | 0.4250 | 0.3950 | 0.4250 | 0.4250 | 2,093,903 |
24 Jan 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,290,671 |
23 Jan 2024 | 0.3950 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 2,175,547 |
22 Jan 2024 | 0.4100 | 0.4170 | 0.3970 | 0.4000 | 0.4000 | 2,297,495 |
19 Jan 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 1,359,727 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 3,060,806 |
16 Jan 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 1,105,025 |
15 Jan 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 761,257 |
12 Jan 2024 | 0.4550 | 0.4720 | 0.4550 | 0.4600 | 0.4600 | 1,782,422 |
11 Jan 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 2,183,234 |
10 Jan 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 1,617,755 |
09 Jan 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 670,348 |
08 Jan 2024 | 0.4950 | 0.5000 | 0.4770 | 0.4900 | 0.4900 | 2,597,410 |
05 Jan 2024 | 0.5050 | 0.5050 | 0.4920 | 0.4950 | 0.4950 | 1,043,753 |
04 Jan 2024 | 0.5050 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 1,316,819 |
03 Jan 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 1,614,435 |
02 Jan 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 785,694 |
29 Dec 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 890,938 |
28 Dec 2023 | 0.5250 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 2,023,698 |
27 Dec 2023 | 0.4900 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 1,876,448 |
22 Dec 2023 | 0.4650 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 3,378,918 |
21 Dec 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 1,895,298 |
20 Dec 2023 | 0.4750 | 0.4820 | 0.4670 | 0.4750 | 0.4750 | 2,218,621 |
19 Dec 2023 | 0.4750 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 2,412,647 |
18 Dec 2023 | 0.4850 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 2,532,614 |
15 Dec 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 3,603,710 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |