Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.6250 | 0.6300 | 0.5808 | 0.6179 | 0.6179 | 216,649 |
20 May 2024 | 0.6400 | 0.7000 | 0.5900 | 0.6000 | 0.6000 | 359,600 |
17 May 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6370 | 0.6370 | 471,800 |
16 May 2024 | 0.7000 | 0.7300 | 0.6210 | 0.6220 | 0.6220 | 1,448,300 |
15 May 2024 | 0.7200 | 0.7420 | 0.6100 | 0.6470 | 0.6470 | 697,300 |
14 May 2024 | 0.7030 | 0.7350 | 0.7000 | 0.7110 | 0.7110 | 247,700 |
13 May 2024 | 0.8370 | 0.8400 | 0.6800 | 0.7020 | 0.7020 | 704,700 |
10 May 2024 | 0.9100 | 0.9200 | 0.8000 | 0.8430 | 0.8430 | 421,500 |
09 May 2024 | 0.8200 | 0.9500 | 0.8000 | 0.8780 | 0.8780 | 536,100 |
08 May 2024 | 0.7400 | 0.8610 | 0.7400 | 0.7800 | 0.7800 | 583,300 |
07 May 2024 | 0.8280 | 0.8700 | 0.6800 | 0.7340 | 0.7340 | 847,300 |
06 May 2024 | 0.9500 | 0.9900 | 0.8120 | 0.8510 | 0.8510 | 564,300 |
03 May 2024 | 0.9170 | 1.0800 | 0.8300 | 0.8950 | 0.8950 | 1,634,300 |
02 May 2024 | 0.8600 | 0.8900 | 0.7220 | 0.8800 | 0.8800 | 477,300 |
01 May 2024 | 0.8400 | 0.9380 | 0.7120 | 0.8000 | 0.8000 | 728,900 |
30 Apr 2024 | 0.6500 | 0.8940 | 0.6390 | 0.8350 | 0.8350 | 2,877,400 |
29 Apr 2024 | 0.5800 | 0.6990 | 0.5400 | 0.5900 | 0.5900 | 991,200 |
26 Apr 2024 | 0.4400 | 0.5400 | 0.4210 | 0.4900 | 0.4900 | 1,094,800 |
25 Apr 2024 | 0.4300 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 666,400 |
24 Apr 2024 | 0.3620 | 0.4000 | 0.3620 | 0.3790 | 0.3790 | 114,500 |
23 Apr 2024 | 0.3780 | 0.4350 | 0.3620 | 0.3660 | 0.3660 | 151,300 |
22 Apr 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3710 | 0.3710 | 181,000 |
19 Apr 2024 | 0.3750 | 0.4060 | 0.3750 | 0.3860 | 0.3860 | 150,400 |
18 Apr 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 135,100 |
17 Apr 2024 | 0.4400 | 0.4400 | 0.3610 | 0.3750 | 0.3750 | 667,900 |
16 Apr 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 60,200 |
15 Apr 2024 | 0.4980 | 0.5000 | 0.4210 | 0.4500 | 0.4500 | 91,100 |
12 Apr 2024 | 0.4810 | 0.4930 | 0.4610 | 0.4780 | 0.4780 | 107,400 |
11 Apr 2024 | 0.4830 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 174,700 |
10 Apr 2024 | 0.5250 | 0.5250 | 0.4800 | 0.5000 | 0.5000 | 298,900 |
09 Apr 2024 | 0.6130 | 0.6280 | 0.4900 | 0.5190 | 0.5190 | 657,200 |
08 Apr 2024 | 0.6300 | 0.6300 | 0.5710 | 0.6100 | 0.6100 | 45,200 |
05 Apr 2024 | 0.6050 | 0.6300 | 0.5810 | 0.6100 | 0.6100 | 86,700 |
04 Apr 2024 | 0.5840 | 0.6300 | 0.5840 | 0.6040 | 0.6040 | 122,400 |
03 Apr 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 103,900 |
02 Apr 2024 | 0.6300 | 0.6500 | 0.5500 | 0.6130 | 0.6130 | 211,500 |
01 Apr 2024 | 0.6100 | 0.6300 | 0.5710 | 0.6300 | 0.6300 | 232,100 |
28 Mar 2024 | 0.6090 | 0.6100 | 0.5750 | 0.5750 | 0.5750 | 123,100 |
27 Mar 2024 | 0.6000 | 0.6180 | 0.5500 | 0.6000 | 0.6000 | 111,400 |
26 Mar 2024 | 0.6090 | 0.6100 | 0.5500 | 0.5980 | 0.5980 | 149,900 |
25 Mar 2024 | 0.5800 | 0.6200 | 0.5650 | 0.5990 | 0.5990 | 156,600 |
22 Mar 2024 | 0.5850 | 0.6380 | 0.5660 | 0.5700 | 0.5700 | 180,200 |
21 Mar 2024 | 0.5990 | 0.6100 | 0.5680 | 0.5850 | 0.5850 | 196,100 |
20 Mar 2024 | 0.5500 | 0.6200 | 0.5180 | 0.5860 | 0.5860 | 210,400 |
19 Mar 2024 | 0.4900 | 0.5790 | 0.4890 | 0.5480 | 0.5480 | 903,100 |
18 Mar 2024 | 0.6690 | 0.6700 | 0.4620 | 0.4620 | 0.4620 | 1,510,100 |
15 Mar 2024 | 0.8000 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 545,700 |
14 Mar 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 314,900 |
13 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9020 | 0.9020 | 157,600 |
12 Mar 2024 | 1.0000 | 1.0000 | 0.8200 | 0.9000 | 0.9000 | 697,400 |
11 Mar 2024 | 1.0300 | 1.0400 | 0.9400 | 0.9850 | 0.9850 | 356,000 |
08 Mar 2024 | 1.0300 | 1.0600 | 0.9750 | 1.0000 | 1.0000 | 446,100 |
07 Mar 2024 | 1.0600 | 1.0800 | 0.9400 | 0.9800 | 0.9800 | 783,100 |
06 Mar 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 436,600 |
05 Mar 2024 | 1.1600 | 1.1680 | 1.0300 | 1.0700 | 1.0700 | 144,400 |
04 Mar 2024 | 1.1900 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 97,700 |
01 Mar 2024 | 1.2100 | 1.2160 | 1.1800 | 1.1900 | 1.1900 | 70,900 |
29 Feb 2024 | 1.2100 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 87,500 |
28 Feb 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 106,100 |
27 Feb 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 106,400 |
26 Feb 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 108,400 |
23 Feb 2024 | 1.2800 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 161,500 |
22 Feb 2024 | 1.3700 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 170,300 |
21 Feb 2024 | 1.4200 | 1.4800 | 1.3000 | 1.3200 | 1.3200 | 176,000 |
20 Feb 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 57,800 |
16 Feb 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 53,400 |
15 Feb 2024 | 1.3800 | 1.5400 | 1.3700 | 1.5300 | 1.5300 | 280,900 |
14 Feb 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 44,800 |
13 Feb 2024 | 1.4500 | 1.4590 | 1.3000 | 1.3700 | 1.3700 | 51,900 |
12 Feb 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4350 | 1.4350 | 106,100 |
09 Feb 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4600 | 1.4600 | 60,800 |
08 Feb 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 91,100 |
07 Feb 2024 | 1.2600 | 1.4200 | 1.2100 | 1.3900 | 1.3900 | 249,100 |
06 Feb 2024 | 1.2500 | 1.4700 | 1.2200 | 1.2200 | 1.2200 | 891,700 |
05 Feb 2024 | 1.3500 | 1.3500 | 1.1800 | 1.2400 | 1.2400 | 206,800 |
02 Feb 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 95,400 |
01 Feb 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 68,300 |
31 Jan 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 45,000 |
30 Jan 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 33,300 |
29 Jan 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 83,100 |
26 Jan 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 49,400 |
25 Jan 2024 | 1.2900 | 1.3790 | 1.2400 | 1.2800 | 1.2800 | 117,800 |
24 Jan 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 65,800 |
23 Jan 2024 | 1.2400 | 1.2670 | 1.2000 | 1.2400 | 1.2400 | 27,000 |
22 Jan 2024 | 1.2500 | 1.2930 | 1.2090 | 1.2200 | 1.2200 | 61,300 |
19 Jan 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 33,500 |
18 Jan 2024 | 1.2300 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 121,600 |
17 Jan 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 44,900 |
16 Jan 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 109,400 |
12 Jan 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 66,400 |
11 Jan 2024 | 1.3700 | 1.4090 | 1.3400 | 1.3500 | 1.3500 | 105,400 |
10 Jan 2024 | 1.3800 | 1.3990 | 1.3600 | 1.3900 | 1.3900 | 30,400 |
09 Jan 2024 | 1.3700 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 78,100 |
08 Jan 2024 | 1.3800 | 1.4040 | 1.3600 | 1.3900 | 1.3900 | 37,300 |
05 Jan 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 20,100 |
04 Jan 2024 | 1.4500 | 1.4650 | 1.3700 | 1.4000 | 1.4000 | 54,800 |
03 Jan 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 109,700 |
02 Jan 2024 | 1.4900 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 66,200 |
29 Dec 2023 | 1.5100 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 73,700 |
28 Dec 2023 | 1.5600 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 69,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |