Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 313,640 |
01 May 2024 | 0.7000 | 0.7300 | 0.6850 | 0.7300 | 0.7300 | 371,844 |
30 Apr 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 269,107 |
29 Apr 2024 | 0.6850 | 0.7250 | 0.6850 | 0.7100 | 0.7100 | 352,237 |
26 Apr 2024 | 0.6900 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 300,035 |
24 Apr 2024 | 0.7150 | 0.7450 | 0.6900 | 0.7050 | 0.7050 | 192,256 |
23 Apr 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 126,357 |
22 Apr 2024 | 0.7000 | 0.7050 | 0.6850 | 0.6950 | 0.6950 | 571,964 |
19 Apr 2024 | 0.7450 | 0.7450 | 0.7050 | 0.7050 | 0.7050 | 236,177 |
18 Apr 2024 | 0.7600 | 0.7600 | 0.7450 | 0.7550 | 0.7550 | 314,016 |
17 Apr 2024 | 0.7500 | 0.7650 | 0.7350 | 0.7350 | 0.7350 | 189,627 |
16 Apr 2024 | 0.7800 | 0.7800 | 0.7450 | 0.7500 | 0.7500 | 803,075 |
15 Apr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7850 | 0.7850 | 524,563 |
12 Apr 2024 | 0.7750 | 0.7750 | 0.7400 | 0.7400 | 0.7400 | 218,821 |
11 Apr 2024 | 0.7250 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 812,347 |
10 Apr 2024 | 0.7250 | 0.7400 | 0.7150 | 0.7400 | 0.7400 | 162,111 |
09 Apr 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 240,475 |
08 Apr 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 552,116 |
05 Apr 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 179,342 |
04 Apr 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7300 | 0.7300 | 160,444 |
03 Apr 2024 | 0.7100 | 0.7550 | 0.7000 | 0.7050 | 0.7050 | 845,261 |
02 Apr 2024 | 0.7300 | 0.7600 | 0.7250 | 0.7550 | 0.7550 | 335,893 |
28 Mar 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 512,882 |
27 Mar 2024 | 0.7450 | 0.7450 | 0.6975 | 0.7200 | 0.7200 | 482,459 |
26 Mar 2024 | 0.7400 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 442,599 |
25 Mar 2024 | 0.8000 | 0.8000 | 0.7350 | 0.7550 | 0.7550 | 379,622 |
22 Mar 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 332,186 |
21 Mar 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8100 | 0.8100 | 138,660 |
20 Mar 2024 | 0.8100 | 0.8150 | 0.7900 | 0.7950 | 0.7950 | 388,067 |
19 Mar 2024 | 0.8450 | 0.8450 | 0.7900 | 0.8050 | 0.8050 | 599,200 |
18 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 668,742 |
15 Mar 2024 | 0.8600 | 0.9050 | 0.8450 | 0.9050 | 0.9050 | 795,529 |
14 Mar 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 691,799 |
13 Mar 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8750 | 0.8750 | 391,405 |
12 Mar 2024 | 0.8700 | 0.9150 | 0.8600 | 0.8750 | 0.8750 | 425,597 |
11 Mar 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 359,783 |
08 Mar 2024 | 0.9150 | 0.9150 | 0.8700 | 0.8700 | 0.8700 | 748,776 |
07 Mar 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9050 | 0.9050 | 1,127,060 |
06 Mar 2024 | 0.8300 | 0.8950 | 0.8300 | 0.8800 | 0.8800 | 604,584 |
05 Mar 2024 | 0.8300 | 0.8475 | 0.8000 | 0.8350 | 0.8350 | 554,471 |
04 Mar 2024 | 0.8600 | 0.8850 | 0.8150 | 0.8300 | 0.8300 | 589,129 |
01 Mar 2024 | 0.8750 | 0.8900 | 0.8450 | 0.8650 | 0.8650 | 476,085 |
29 Feb 2024 | 0.9400 | 0.9400 | 0.8750 | 0.8750 | 0.8750 | 935,096 |
28 Feb 2024 | 0.8800 | 0.9450 | 0.8800 | 0.9150 | 0.9150 | 1,467,966 |
27 Feb 2024 | 0.9500 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 977,065 |
26 Feb 2024 | 0.8250 | 0.9450 | 0.8200 | 0.9300 | 0.9300 | 1,704,609 |
23 Feb 2024 | 0.8450 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 777,009 |
22 Feb 2024 | 0.7500 | 0.8400 | 0.7300 | 0.8300 | 0.8300 | 1,085,108 |
21 Feb 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 11,016,496 |
20 Feb 2024 | 0.7600 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 754,969 |
19 Feb 2024 | 0.7600 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 968,080 |
16 Feb 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7250 | 0.7250 | 1,242,210 |
15 Feb 2024 | 0.6250 | 0.6750 | 0.6200 | 0.6700 | 0.6700 | 676,962 |
14 Feb 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 510,870 |
13 Feb 2024 | 0.6200 | 0.6500 | 0.5850 | 0.5850 | 0.5850 | 936,396 |
12 Feb 2024 | 0.6650 | 0.6750 | 0.6150 | 0.6200 | 0.6200 | 742,469 |
09 Feb 2024 | 0.6600 | 0.6850 | 0.6450 | 0.6650 | 0.6650 | 1,305,821 |
08 Feb 2024 | 0.5950 | 0.6600 | 0.5950 | 0.6550 | 0.6550 | 1,089,253 |
07 Feb 2024 | 0.6000 | 0.6050 | 0.5700 | 0.5950 | 0.5950 | 399,907 |
06 Feb 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 1,168,477 |
05 Feb 2024 | 0.6150 | 0.6150 | 0.5750 | 0.5850 | 0.5850 | 784,671 |
02 Feb 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 853,256 |
01 Feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 1,039,302 |
31 Jan 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6050 | 0.6050 | 682,378 |
30 Jan 2024 | 0.6450 | 0.6650 | 0.6000 | 0.6050 | 0.6050 | 1,649,514 |
29 Jan 2024 | 0.6000 | 0.6400 | 0.5800 | 0.6250 | 0.6250 | 1,525,761 |
25 Jan 2024 | 0.5700 | 0.5850 | 0.5550 | 0.5600 | 0.5600 | 471,817 |
24 Jan 2024 | 0.5950 | 0.6200 | 0.5550 | 0.5700 | 0.5700 | 925,107 |
23 Jan 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 1,449,900 |
22 Jan 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 860,870 |
19 Jan 2024 | 0.6150 | 0.6500 | 0.6050 | 0.6050 | 0.6050 | 715,943 |
18 Jan 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6150 | 0.6150 | 1,363,141 |
17 Jan 2024 | 0.6500 | 0.6500 | 0.6050 | 0.6150 | 0.6150 | 1,280,379 |
16 Jan 2024 | 0.6600 | 0.6750 | 0.6425 | 0.6500 | 0.6500 | 1,368,748 |
15 Jan 2024 | 0.6950 | 0.6950 | 0.6600 | 0.6650 | 0.6650 | 381,801 |
12 Jan 2024 | 0.7050 | 0.7050 | 0.6800 | 0.6900 | 0.6900 | 519,043 |
11 Jan 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6950 | 0.6950 | 369,749 |
10 Jan 2024 | 0.7400 | 0.7400 | 0.6950 | 0.7050 | 0.7050 | 968,729 |
09 Jan 2024 | 0.7150 | 0.7350 | 0.7100 | 0.7300 | 0.7300 | 392,421 |
08 Jan 2024 | 0.7250 | 0.7250 | 0.6800 | 0.7000 | 0.7000 | 1,101,610 |
05 Jan 2024 | 0.7600 | 0.7600 | 0.7150 | 0.7250 | 0.7250 | 1,020,609 |
04 Jan 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | 536,955 |
03 Jan 2024 | 0.8000 | 0.8150 | 0.7650 | 0.7700 | 0.7700 | 563,062 |
02 Jan 2024 | 0.7850 | 0.8200 | 0.7750 | 0.8000 | 0.8000 | 531,262 |
29 Dec 2023 | 0.8150 | 0.8200 | 0.7800 | 0.7850 | 0.7850 | 522,322 |
28 Dec 2023 | 0.7950 | 0.8350 | 0.7950 | 0.8100 | 0.8100 | 501,750 |
27 Dec 2023 | 0.7800 | 0.8150 | 0.7800 | 0.8000 | 0.8000 | 341,971 |
22 Dec 2023 | 0.8000 | 0.8075 | 0.7700 | 0.7800 | 0.7800 | 452,745 |
21 Dec 2023 | 0.8000 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 614,173 |
20 Dec 2023 | 0.8000 | 0.8350 | 0.8000 | 0.8150 | 0.8150 | 1,130,402 |
19 Dec 2023 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 792,751 |
18 Dec 2023 | 0.7600 | 0.8200 | 0.7400 | 0.8100 | 0.8100 | 2,032,843 |
15 Dec 2023 | 0.7850 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 2,070,348 |
14 Dec 2023 | 0.7550 | 0.7950 | 0.7350 | 0.7900 | 0.7900 | 1,345,563 |
13 Dec 2023 | 0.7700 | 0.7850 | 0.7550 | 0.7700 | 0.7700 | 950,267 |
12 Dec 2023 | 0.8000 | 0.8050 | 0.7650 | 0.7750 | 0.7750 | 1,188,770 |
11 Dec 2023 | 0.8500 | 0.8550 | 0.8000 | 0.8050 | 0.8050 | 986,199 |
08 Dec 2023 | 0.8500 | 0.8650 | 0.8300 | 0.8400 | 0.8400 | 1,989,883 |
07 Dec 2023 | 0.8750 | 0.8950 | 0.8400 | 0.8500 | 0.8500 | 1,502,075 |
06 Dec 2023 | 0.8800 | 0.8850 | 0.8600 | 0.8750 | 0.8750 | 1,154,760 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |