Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 0.7980 | 0.8750 | 0.7980 | 0.8430 | 0.8430 | 35,550 |
05 Jun 2024 | 0.8060 | 0.8400 | 0.7850 | 0.7900 | 0.7900 | 32,668 |
04 Jun 2024 | 0.8220 | 0.8350 | 0.7970 | 0.8330 | 0.8330 | 16,800 |
03 Jun 2024 | 0.7900 | 0.8480 | 0.7740 | 0.8330 | 0.8330 | 6,335 |
31 May 2024 | 0.7420 | 0.7900 | 0.7420 | 0.7540 | 0.7540 | 4,000 |
30 May 2024 | 0.7090 | 0.7360 | 0.7090 | 0.7360 | 0.7360 | 13,000 |
29 May 2024 | 0.8100 | 0.8100 | 0.7000 | 0.7000 | 0.7000 | 15,750 |
28 May 2024 | 0.7320 | 0.8040 | 0.7320 | 0.8040 | 0.8040 | 37,373 |
27 May 2024 | 0.6880 | 0.7590 | 0.6680 | 0.7300 | 0.7300 | 13,920 |
24 May 2024 | 0.7420 | 0.7420 | 0.6880 | 0.7050 | 0.7050 | 22,342 |
23 May 2024 | 0.6360 | 0.7620 | 0.6360 | 0.7420 | 0.7420 | 101,554 |
22 May 2024 | 0.6090 | 0.6460 | 0.6090 | 0.6340 | 0.6340 | 11,553 |
21 May 2024 | 0.6330 | 0.6400 | 0.5990 | 0.5990 | 0.5990 | 2,442 |
20 May 2024 | 0.6230 | 0.6420 | 0.6140 | 0.6420 | 0.6420 | 9,810 |
17 May 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6040 | 0.6040 | 1,550 |
16 May 2024 | 0.6020 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 108,192 |
15 May 2024 | 0.6630 | 0.6630 | 0.6180 | 0.6200 | 0.6200 | 66,565 |
14 May 2024 | 0.6000 | 0.6850 | 0.6000 | 0.6850 | 0.6850 | 31,851 |
13 May 2024 | 0.6200 | 0.6200 | 0.5840 | 0.5840 | 0.5840 | 1,227 |
10 May 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 67,619 |
09 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
08 May 2024 | 0.6090 | 0.6290 | 0.5810 | 0.6100 | 0.6100 | 14,160 |
07 May 2024 | 0.5460 | 0.6200 | 0.5460 | 0.6200 | 0.6200 | 20,679 |
06 May 2024 | 0.5900 | 0.5990 | 0.5390 | 0.5440 | 0.5440 | 77,719 |
03 May 2024 | 0.4850 | 0.5890 | 0.4725 | 0.5890 | 0.5890 | 152,814 |
02 May 2024 | 0.4630 | 0.4685 | 0.4120 | 0.4445 | 0.4445 | 7,268 |
30 Apr 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 700 |
29 Apr 2024 | 0.4485 | 0.4660 | 0.4105 | 0.4660 | 0.4660 | 81,663 |
26 Apr 2024 | 0.4100 | 0.4505 | 0.4100 | 0.4400 | 0.4400 | 5,600 |
25 Apr 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 11,953 |
24 Apr 2024 | 0.4580 | 0.4580 | 0.4100 | 0.4100 | 0.4100 | 3,400 |
23 Apr 2024 | 0.4200 | 0.4480 | 0.4050 | 0.4245 | 0.4245 | 7,277 |
22 Apr 2024 | 0.4210 | 0.4225 | 0.4000 | 0.4200 | 0.4200 | 4,429 |
19 Apr 2024 | 0.4585 | 0.4585 | 0.4175 | 0.4400 | 0.4400 | 10,259 |
18 Apr 2024 | 0.4720 | 0.4835 | 0.4565 | 0.4645 | 0.4645 | 14,356 |
17 Apr 2024 | 0.5050 | 0.5240 | 0.4820 | 0.4820 | 0.4820 | 8,500 |
16 Apr 2024 | 0.5200 | 0.5200 | 0.4895 | 0.4895 | 0.4895 | 21,648 |
15 Apr 2024 | 0.5250 | 0.5380 | 0.5200 | 0.5290 | 0.5290 | 5,602 |
12 Apr 2024 | 0.5330 | 0.5540 | 0.5280 | 0.5280 | 0.5280 | 3,266 |
11 Apr 2024 | 0.5590 | 0.5590 | 0.5280 | 0.5280 | 0.5280 | 2,317 |
10 Apr 2024 | 0.5760 | 0.5990 | 0.5510 | 0.5760 | 0.5760 | 11,531 |
09 Apr 2024 | 0.5770 | 0.5860 | 0.5770 | 0.5840 | 0.5840 | 332 |
08 Apr 2024 | 0.6270 | 0.6270 | 0.5710 | 0.5740 | 0.5740 | 321 |
05 Apr 2024 | 0.6240 | 0.6420 | 0.5600 | 0.6400 | 0.6400 | 17,182 |
04 Apr 2024 | 0.5590 | 0.6490 | 0.5590 | 0.6370 | 0.6370 | 4,100 |
03 Apr 2024 | 0.5770 | 0.5800 | 0.5580 | 0.5730 | 0.5730 | 6,740 |
02 Apr 2024 | 0.5860 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 7,559 |
28 Mar 2024 | 0.5650 | 0.5980 | 0.5330 | 0.5710 | 0.5710 | 6,375 |
27 Mar 2024 | 0.5240 | 0.5800 | 0.5160 | 0.5800 | 0.5800 | 24,585 |
26 Mar 2024 | 0.5810 | 0.5810 | 0.5270 | 0.5320 | 0.5320 | 8,258 |
25 Mar 2024 | 0.5400 | 0.5700 | 0.5120 | 0.5700 | 0.5700 | 72,324 |
22 Mar 2024 | 0.5040 | 0.5150 | 0.5020 | 0.5140 | 0.5140 | 15,550 |
21 Mar 2024 | 0.5010 | 0.5010 | 0.4900 | 0.4900 | 0.4900 | 51 |
20 Mar 2024 | 0.5050 | 0.5120 | 0.4885 | 0.4885 | 0.4885 | 10,500 |
19 Mar 2024 | 0.5170 | 0.5170 | 0.5040 | 0.5070 | 0.5070 | 350 |
18 Mar 2024 | 0.5080 | 0.5480 | 0.5080 | 0.5280 | 0.5280 | 4,553 |
15 Mar 2024 | 0.5120 | 0.5260 | 0.5000 | 0.5000 | 0.5000 | 8,810 |
14 Mar 2024 | 0.5200 | 0.5300 | 0.5120 | 0.5270 | 0.5270 | 21,386 |
13 Mar 2024 | 0.5240 | 0.5300 | 0.5130 | 0.5130 | 0.5130 | 4,884 |
12 Mar 2024 | 0.5270 | 0.5400 | 0.5210 | 0.5360 | 0.5360 | 53,843 |
11 Mar 2024 | 0.5750 | 0.5750 | 0.5130 | 0.5210 | 0.5210 | 5,595 |
08 Mar 2024 | 0.5340 | 0.5580 | 0.5340 | 0.5580 | 0.5580 | 188 |
07 Mar 2024 | 0.5470 | 0.5670 | 0.5220 | 0.5400 | 0.5400 | 1,306 |
06 Mar 2024 | 0.5610 | 0.5710 | 0.5310 | 0.5480 | 0.5480 | 12,992 |
05 Mar 2024 | 0.5790 | 0.5880 | 0.5500 | 0.5530 | 0.5530 | 58,962 |
04 Mar 2024 | 0.6380 | 0.6380 | 0.5800 | 0.5800 | 0.5800 | 8,704 |
01 Mar 2024 | 0.6310 | 0.6330 | 0.6040 | 0.6100 | 0.6100 | 3,032 |
29 Feb 2024 | 0.5930 | 0.6130 | 0.5910 | 0.6120 | 0.6120 | 7,048 |
28 Feb 2024 | 0.6000 | 0.6400 | 0.5880 | 0.5880 | 0.5880 | 39,649 |
27 Feb 2024 | 0.6030 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 78,650 |
26 Feb 2024 | 0.5990 | 0.6260 | 0.5990 | 0.6020 | 0.6020 | 1,895 |
23 Feb 2024 | 0.6290 | 0.6580 | 0.5930 | 0.6050 | 0.6050 | 11,831 |
22 Feb 2024 | 0.6210 | 0.6620 | 0.6200 | 0.6260 | 0.6260 | 13,113 |
21 Feb 2024 | 0.6330 | 0.6330 | 0.5900 | 0.6090 | 0.6090 | 13,800 |
20 Feb 2024 | 0.6570 | 0.6600 | 0.6250 | 0.6250 | 0.6250 | 5,647 |
19 Feb 2024 | 0.6800 | 0.6840 | 0.6580 | 0.6640 | 0.6640 | 100 |
16 Feb 2024 | 0.6710 | 0.6990 | 0.6630 | 0.6900 | 0.6900 | 8,343 |
15 Feb 2024 | 0.6630 | 0.6800 | 0.6520 | 0.6670 | 0.6670 | 2,799 |
14 Feb 2024 | 0.6700 | 0.6960 | 0.6350 | 0.6960 | 0.6960 | 54,815 |
13 Feb 2024 | 0.7650 | 0.8040 | 0.6550 | 0.6680 | 0.6680 | 16,230 |
12 Feb 2024 | 0.6580 | 0.7190 | 0.6530 | 0.7150 | 0.7150 | 23,699 |
09 Feb 2024 | 0.6500 | 0.6780 | 0.6500 | 0.6530 | 0.6530 | 14,130 |
08 Feb 2024 | 0.6430 | 0.6650 | 0.6400 | 0.6440 | 0.6440 | 1,914 |
07 Feb 2024 | 0.6440 | 0.6690 | 0.6400 | 0.6400 | 0.6400 | 6,386 |
06 Feb 2024 | 0.6720 | 0.6720 | 0.6290 | 0.6420 | 0.6420 | 9,424 |
05 Feb 2024 | 0.6930 | 0.6970 | 0.6580 | 0.6580 | 0.6580 | 7,950 |
02 Feb 2024 | 0.6930 | 0.7160 | 0.6900 | 0.7100 | 0.7100 | 3,700 |
01 Feb 2024 | 0.7180 | 0.7200 | 0.6870 | 0.6880 | 0.6880 | 6,371 |
31 Jan 2024 | 0.7700 | 0.7700 | 0.6990 | 0.7200 | 0.7200 | 15,754 |
30 Jan 2024 | 0.7260 | 0.7800 | 0.7210 | 0.7800 | 0.7800 | 60,799 |
29 Jan 2024 | 0.7680 | 0.7970 | 0.7130 | 0.7410 | 0.7410 | 108,753 |
26 Jan 2024 | 0.7660 | 0.7800 | 0.7660 | 0.7800 | 0.7800 | 1,377 |
25 Jan 2024 | 0.7650 | 0.7720 | 0.7650 | 0.7650 | 0.7650 | 50,500 |
24 Jan 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7880 | 0.7880 | 175,842 |
23 Jan 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7990 | 0.7990 | 133,157 |
22 Jan 2024 | 0.7550 | 0.8050 | 0.7550 | 0.8050 | 0.8050 | 3,727 |
19 Jan 2024 | 0.8250 | 0.8250 | 0.7550 | 0.7580 | 0.7580 | 52,140 |
18 Jan 2024 | 0.7780 | 0.8360 | 0.7630 | 0.8230 | 0.8230 | 155,665 |
17 Jan 2024 | 0.8210 | 0.8210 | 0.7480 | 0.7800 | 0.7800 | 58,114 |
16 Jan 2024 | 0.8560 | 0.8560 | 0.8210 | 0.8210 | 0.8210 | 87,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |