Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.8860 | 0.9200 | 0.8351 | 0.8600 | 0.8600 | 50,029 |
08 May 2024 | 0.8800 | 0.9100 | 0.8800 | 0.8850 | 0.8850 | 1,800 |
07 May 2024 | 0.8850 | 0.9400 | 0.8850 | 0.8920 | 0.8920 | 8,800 |
06 May 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 11,800 |
03 May 2024 | 0.9100 | 0.9450 | 0.9100 | 0.9400 | 0.9400 | 12,100 |
02 May 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 46,000 |
01 May 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 5,600 |
30 Apr 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8510 | 0.8510 | 10,900 |
29 Apr 2024 | 0.9100 | 0.9100 | 0.8350 | 0.8400 | 0.8400 | 19,300 |
26 Apr 2024 | 0.9500 | 0.9500 | 0.8700 | 0.8900 | 0.8900 | 25,200 |
25 Apr 2024 | 0.8700 | 0.9600 | 0.8400 | 0.9400 | 0.9400 | 30,500 |
24 Apr 2024 | 0.8400 | 0.8900 | 0.8000 | 0.8400 | 0.8400 | 33,900 |
23 Apr 2024 | 0.9250 | 0.9400 | 0.8360 | 0.8360 | 0.8360 | 105,200 |
22 Apr 2024 | 0.9000 | 0.9300 | 0.8700 | 0.9240 | 0.9240 | 40,400 |
19 Apr 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9150 | 0.9150 | 19,800 |
18 Apr 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 21,200 |
17 Apr 2024 | 0.9900 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 31,900 |
16 Apr 2024 | 0.9700 | 1.0400 | 0.9400 | 0.9600 | 0.9600 | 45,200 |
15 Apr 2024 | 1.0500 | 1.0500 | 0.9000 | 0.9300 | 0.9300 | 113,200 |
12 Apr 2024 | 1.0500 | 1.2400 | 0.9700 | 1.0100 | 1.0100 | 309,800 |
11 Apr 2024 | 0.9850 | 1.0400 | 0.9500 | 1.0400 | 1.0400 | 71,600 |
10 Apr 2024 | 1.0900 | 1.0900 | 0.9400 | 0.9800 | 0.9800 | 44,800 |
09 Apr 2024 | 0.9000 | 0.9900 | 0.8400 | 0.9900 | 0.9900 | 112,000 |
08 Apr 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 4,900 |
05 Apr 2024 | 0.9500 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 21,200 |
04 Apr 2024 | 0.9300 | 0.9500 | 0.8000 | 0.9440 | 0.9440 | 63,500 |
03 Apr 2024 | 0.9500 | 1.0400 | 0.9050 | 1.0000 | 1.0000 | 20,800 |
02 Apr 2024 | 1.0800 | 1.0800 | 0.9510 | 0.9700 | 0.9700 | 46,000 |
01 Apr 2024 | 0.9000 | 1.3500 | 0.9000 | 1.0500 | 1.0500 | 348,500 |
28 Mar 2024 | 0.8550 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 38,500 |
27 Mar 2024 | 0.9440 | 1.0000 | 0.8880 | 0.9200 | 0.9200 | 12,200 |
26 Mar 2024 | 1.0280 | 1.0400 | 0.8450 | 0.9800 | 0.9800 | 7,300 |
25 Mar 2024 | 1.1300 | 1.1500 | 0.7500 | 1.1400 | 1.1400 | 339,200 |
22 Mar 2024 | 0.9000 | 1.2900 | 0.9000 | 1.1200 | 1.1200 | 106,800 |
21 Mar 2024 | 0.7600 | 1.0900 | 0.7300 | 0.9120 | 0.9120 | 152,700 |
20 Mar 2024 | 0.7000 | 0.7310 | 0.6000 | 0.7100 | 0.7100 | 25,000 |
19 Mar 2024 | 0.7900 | 0.7900 | 0.7000 | 0.7800 | 0.7800 | 2,100 |
18 Mar 2024 | 0.6000 | 0.7900 | 0.6000 | 0.7900 | 0.7900 | 28,800 |
15 Mar 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 3,100 |
14 Mar 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 102,400 |
13 Mar 2024 | 0.6230 | 0.7300 | 0.6230 | 0.7200 | 0.7200 | 57,800 |
12 Mar 2024 | 0.5600 | 0.7200 | 0.5600 | 0.6660 | 0.6660 | 10,700 |
11 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
08 Mar 2024 | 0.6700 | 0.7200 | 0.5600 | 0.7200 | 0.7200 | 22,000 |
07 Mar 2024 | 0.7630 | 0.8150 | 0.5600 | 0.7000 | 0.7000 | 93,200 |
06 Mar 2024 | 0.6600 | 0.7900 | 0.6600 | 0.7700 | 0.7700 | 19,000 |
05 Mar 2024 | 0.7800 | 0.7800 | 0.5900 | 0.7300 | 0.7300 | 21,900 |
04 Mar 2024 | 0.5100 | 0.7800 | 0.5100 | 0.7800 | 0.7800 | 89,100 |
01 Mar 2024 | 0.5000 | 0.7500 | 0.4600 | 0.6800 | 0.6800 | 336,500 |
29 Feb 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 14,700 |
28 Feb 2024 | 0.3500 | 0.5000 | 0.3500 | 0.4300 | 0.4300 | 103,500 |
27 Feb 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 16,700 |
26 Feb 2024 | 0.3660 | 0.3660 | 0.3500 | 0.3500 | 0.3500 | 11,200 |
23 Feb 2024 | 0.3550 | 0.3620 | 0.3550 | 0.3620 | 0.3620 | 700 |
22 Feb 2024 | 0.3450 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 20,900 |
21 Feb 2024 | 0.3400 | 0.3700 | 0.3300 | 0.3410 | 0.3410 | 3,300 |
20 Feb 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 10,500 |
16 Feb 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 7,200 |
15 Feb 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 7,000 |
14 Feb 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 42,600 |
13 Feb 2024 | 0.3400 | 0.3850 | 0.3400 | 0.3850 | 0.3850 | 1,600 |
12 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 23,500 |
09 Feb 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 31,800 |
08 Feb 2024 | 0.3300 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 18,500 |
07 Feb 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 5,600 |
06 Feb 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 156,700 |
05 Feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 14,700 |
02 Feb 2024 | 0.2950 | 0.3130 | 0.2820 | 0.3000 | 0.3000 | 28,200 |
01 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 32,800 |
31 Jan 2024 | 0.3100 | 0.3170 | 0.3100 | 0.3100 | 0.3100 | 10,100 |
30 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 15,800 |
29 Jan 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 8,100 |
26 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 208,000 |
25 Jan 2024 | 0.2950 | 0.3700 | 0.2950 | 0.3300 | 0.3300 | 50,500 |
24 Jan 2024 | 0.2800 | 0.3350 | 0.2600 | 0.2950 | 0.2950 | 49,900 |
23 Jan 2024 | 0.2900 | 0.3050 | 0.2550 | 0.2800 | 0.2800 | 58,700 |
22 Jan 2024 | 0.2350 | 0.2880 | 0.2300 | 0.2700 | 0.2700 | 112,400 |
19 Jan 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 23,900 |
18 Jan 2024 | 0.2100 | 0.2450 | 0.2100 | 0.2450 | 0.2450 | 81,600 |
17 Jan 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 10,300 |
16 Jan 2024 | 0.2150 | 0.2470 | 0.2150 | 0.2200 | 0.2200 | 27,400 |
12 Jan 2024 | 0.2300 | 0.2400 | 0.2150 | 0.2200 | 0.2200 | 32,700 |
11 Jan 2024 | 0.2260 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 104,600 |
10 Jan 2024 | 0.2210 | 0.2470 | 0.2200 | 0.2470 | 0.2470 | 33,200 |
09 Jan 2024 | 0.2050 | 0.2480 | 0.2050 | 0.2470 | 0.2470 | 33,400 |
08 Jan 2024 | 0.1900 | 0.2350 | 0.1900 | 0.2350 | 0.2350 | 20,900 |
05 Jan 2024 | 0.2250 | 0.2280 | 0.1900 | 0.1900 | 0.1900 | 15,800 |
04 Jan 2024 | 0.2250 | 0.2390 | 0.2250 | 0.2300 | 0.2300 | 1,800 |
03 Jan 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 4,600 |
02 Jan 2024 | 0.2200 | 0.2390 | 0.1860 | 0.2390 | 0.2390 | 23,900 |
29 Dec 2023 | 0.2000 | 0.2390 | 0.1880 | 0.2290 | 0.2290 | 57,900 |
28 Dec 2023 | 0.1950 | 0.2200 | 0.1900 | 0.1920 | 0.1920 | 97,300 |
27 Dec 2023 | 0.1800 | 0.2290 | 0.1800 | 0.2020 | 0.2020 | 104,500 |
26 Dec 2023 | 0.2100 | 0.2290 | 0.1800 | 0.2010 | 0.2010 | 23,400 |
22 Dec 2023 | 0.2010 | 0.2290 | 0.2000 | 0.2200 | 0.2200 | 12,700 |
21 Dec 2023 | 0.2000 | 0.2300 | 0.2000 | 0.2010 | 0.2010 | 84,200 |
20 Dec 2023 | 0.2150 | 0.2200 | 0.1850 | 0.1950 | 0.1950 | 14,200 |
19 Dec 2023 | 0.2300 | 0.2390 | 0.2010 | 0.2160 | 0.2160 | 46,200 |
18 Dec 2023 | 0.2000 | 0.2800 | 0.1600 | 0.2300 | 0.2300 | 1,497,400 |
15 Dec 2023 | 0.2950 | 0.2950 | 0.2000 | 0.2400 | 0.2400 | 432,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |