Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 22,000 |
27 Mar 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | 20,500 |
26 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 5,300 |
25 Mar 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7550 | 0.7550 | 3,100 |
22 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 200 |
21 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
20 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 400 |
19 Mar 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 5,100 |
18 Mar 2024 | 0.7850 | 0.8000 | 0.7700 | 0.7950 | 0.7950 | 65,200 |
15 Mar 2024 | 0.7950 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 10,800 |
14 Mar 2024 | 0.7650 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 10,500 |
13 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
12 Mar 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7650 | 0.7650 | 2,400 |
11 Mar 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
08 Mar 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 77,200 |
07 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 6,000 |
06 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
05 Mar 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 20,400 |
04 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 5,000 |
01 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
29 Feb 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 52,200 |
28 Feb 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 14,800 |
27 Feb 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 15,600 |
26 Feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
23 Feb 2024 | 0.7650 | 0.7650 | 0.7050 | 0.7350 | 0.7350 | 45,400 |
22 Feb 2024 | 0.7250 | 0.7650 | 0.7050 | 0.7600 | 0.7600 | 202,000 |
21 Feb 2024 | 0.6650 | 0.7300 | 0.6650 | 0.7200 | 0.7200 | 92,100 |
20 Feb 2024 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 46,900 |
19 Feb 2024 | 0.6250 | 0.7500 | 0.6150 | 0.7100 | 0.7100 | 177,700 |
16 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 800 |
15 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
14 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
13 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
09 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
08 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
07 Feb 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6250 | 0.6250 | 27,500 |
06 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 4,500 |
05 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 5,500 |
02 Feb 2024 | 0.6350 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 103,000 |
01 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
31 Jan 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 11,000 |
30 Jan 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 15,600 |
29 Jan 2024 | 0.5850 | 0.6300 | 0.5850 | 0.6300 | 0.6300 | 28,200 |
26 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
25 Jan 2024 | 0.5950 | 0.6150 | 0.5950 | 0.6150 | 0.6150 | 18,000 |
24 Jan 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 19,300 |
23 Jan 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 22,400 |
22 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 11,000 |
19 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
18 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
17 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 3,500 |
16 Jan 2024 | 0.6650 | 0.6950 | 0.6550 | 0.6550 | 0.6550 | 50,400 |
15 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,300 |
12 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
11 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 16,600 |
10 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
09 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,300 |
08 Jan 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 500 |
05 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 13,200 |
04 Jan 2024 | 0.6500 | 0.6550 | 0.6250 | 0.6550 | 0.6550 | 4,800 |
03 Jan 2024 | 0.5900 | 0.6500 | 0.5850 | 0.6500 | 0.6500 | 81,100 |
02 Jan 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 1,600 |
29 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 10,400 |
28 Dec 2023 | 0.5900 | 0.6150 | 0.5800 | 0.6150 | 0.6150 | 77,800 |
27 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 300 |
26 Dec 2023 | 0.5800 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 20,900 |
22 Dec 2023 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 17,500 |
21 Dec 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 30,000 |
20 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 500 |
19 Dec 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 4,600 |
18 Dec 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 116,400 |
15 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,700 |
14 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 300 |
13 Dec 2023 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 7,700 |
12 Dec 2023 | 0.5700 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 20,000 |
11 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
08 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
07 Dec 2023 | 0.5600 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 6,100 |
06 Dec 2023 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 900 |
05 Dec 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
04 Dec 2023 | 0.5650 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 4,100 |
01 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 6,000 |
30 Nov 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 9,600 |
29 Nov 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
28 Nov 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
27 Nov 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
24 Nov 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 100 |
23 Nov 2023 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 2,300 |
22 Nov 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 200 |
21 Nov 2023 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 13,100 |
20 Nov 2023 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 11,100 |
17 Nov 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 17,700 |
16 Nov 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
15 Nov 2023 | 0.5350 | 0.5750 | 0.5350 | 0.5750 | 0.5750 | 19,600 |
14 Nov 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 17,000 |
10 Nov 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 1,900 |
09 Nov 2023 | 0.5300 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 20,700 |
08 Nov 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 200 |
07 Nov 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 200 |
06 Nov 2023 | 0.5400 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 43,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |