Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 3,078,638 |
09 May 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 207,395 |
08 May 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 3,071,240 |
07 May 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 4,768,953 |
06 May 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 2,126,980 |
03 May 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 1,561,382 |
02 May 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 308,555 |
01 May 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8150 | 0.8150 | 1,356,220 |
30 Apr 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 638,183 |
29 Apr 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 1,036,898 |
26 Apr 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 363,322 |
24 Apr 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 505,438 |
23 Apr 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 214,710 |
22 Apr 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 403,863 |
19 Apr 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 683,044 |
18 Apr 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 283,517 |
17 Apr 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 537,929 |
16 Apr 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 758,770 |
15 Apr 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 135,373 |
12 Apr 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 611,686 |
11 Apr 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 454,566 |
10 Apr 2024 | 0.8150 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 264,615 |
09 Apr 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 1,062,653 |
08 Apr 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 1,644,147 |
05 Apr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 903,992 |
04 Apr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 747,163 |
03 Apr 2024 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 551,057 |
02 Apr 2024 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 1,357,777 |
28 Mar 2024 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 1,025,862 |
27 Mar 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 728,429 |
26 Mar 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 642,712 |
25 Mar 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 2,596,636 |
22 Mar 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7925 | 0.7925 | 180,752 |
21 Mar 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 1,330,100 |
20 Mar 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 286,964 |
19 Mar 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 1,146,541 |
18 Mar 2024 | 0.7950 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 2,062,889 |
15 Mar 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 1,983,902 |
14 Mar 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 1,510,287 |
13 Mar 2024 | 0.7950 | 0.8000 | 0.7875 | 0.7900 | 0.7900 | 8,497,178 |
12 Mar 2024 | 0.7650 | 0.7850 | 0.7625 | 0.7850 | 0.7850 | 4,212,287 |
11 Mar 2024 | 0.8100 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 9,542,663 |
08 Mar 2024 | 0.3850 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 198,938 |
07 Mar 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 73,889 |
06 Mar 2024 | 0.3800 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 99,526 |
05 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 206,297 |
04 Mar 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 252,050 |
01 Mar 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 47,553 |
29 Feb 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 293,072 |
28 Feb 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 31,484 |
27 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 56,130 |
26 Feb 2024 | 0.3850 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 148,848 |
23 Feb 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 99,068 |
22 Feb 2024 | 0.3750 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 92,473 |
21 Feb 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 172,835 |
20 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 260,669 |
19 Feb 2024 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 195,905 |
16 Feb 2024 | 0.4100 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 233,622 |
15 Feb 2024 | 0.4000 | 0.4250 | 0.3950 | 0.3950 | 0.3950 | 273,097 |
14 Feb 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 170,960 |
13 Feb 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 15,357 |
12 Feb 2024 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 117,620 |
09 Feb 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 96,201 |
08 Feb 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 81,336 |
07 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 53,800 |
06 Feb 2024 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 12,645 |
05 Feb 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 12,118 |
02 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 240,247 |
01 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 10,245 |
31 Jan 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 133,580 |
30 Jan 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 245,689 |
29 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 46,717 |
25 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 28,379 |
24 Jan 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 10,643 |
23 Jan 2024 | 0.4050 | 0.4050 | 0.3700 | 0.4050 | 0.4050 | 236,978 |
22 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 54,888 |
19 Jan 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 79,640 |
18 Jan 2024 | 0.3950 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 73,898 |
17 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 25,220 |
16 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 17,440 |
15 Jan 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 14,933 |
12 Jan 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 64,605 |
11 Jan 2024 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 161,115 |
10 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 172,038 |
09 Jan 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 90,683 |
08 Jan 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 617,060 |
05 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 36,375 |
04 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 65,729 |
03 Jan 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 213,417 |
02 Jan 2024 | 0.4100 | 0.4275 | 0.3950 | 0.4250 | 0.4250 | 526,786 |
29 Dec 2023 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 141,504 |
28 Dec 2023 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 104,739 |
27 Dec 2023 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 89,633 |
22 Dec 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 30,306 |
21 Dec 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 14,946 |
20 Dec 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 54,562 |
19 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 17,414 |
18 Dec 2023 | 0.3900 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 211,696 |
15 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 17,843 |
14 Dec 2023 | 0.4000 | 0.4025 | 0.4000 | 0.4000 | 0.4000 | 131,822 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |