Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5565 | 0.5565 | 0.4840 | 0.5099 | 0.5099 | 53,244 |
01 May 2024 | 0.5610 | 0.5900 | 0.5000 | 0.5150 | 0.5150 | 58,200 |
30 Apr 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5540 | 0.5540 | 46,000 |
29 Apr 2024 | 0.6040 | 0.6040 | 0.5740 | 0.5870 | 0.5870 | 6,000 |
26 Apr 2024 | 0.5790 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 7,100 |
25 Apr 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 28,200 |
24 Apr 2024 | 0.5810 | 0.6040 | 0.5720 | 0.5900 | 0.5900 | 18,700 |
23 Apr 2024 | 0.5900 | 0.6090 | 0.5900 | 0.5990 | 0.5990 | 29,800 |
22 Apr 2024 | 0.6020 | 0.6020 | 0.5900 | 0.5900 | 0.5900 | 21,800 |
19 Apr 2024 | 0.6490 | 0.6500 | 0.6020 | 0.6020 | 0.6020 | 42,900 |
18 Apr 2024 | 0.6340 | 0.6340 | 0.6180 | 0.6240 | 0.6240 | 19,100 |
17 Apr 2024 | 0.6570 | 0.6570 | 0.6180 | 0.6180 | 0.6180 | 14,500 |
16 Apr 2024 | 0.6010 | 0.6600 | 0.6010 | 0.6580 | 0.6580 | 11,600 |
15 Apr 2024 | 0.6200 | 0.6320 | 0.6020 | 0.6320 | 0.6320 | 16,400 |
12 Apr 2024 | 0.6580 | 0.6680 | 0.6100 | 0.6180 | 0.6180 | 22,700 |
11 Apr 2024 | 0.6350 | 0.6990 | 0.6200 | 0.6780 | 0.6780 | 375,400 |
10 Apr 2024 | 0.6600 | 0.6600 | 0.6160 | 0.6330 | 0.6330 | 10,000 |
09 Apr 2024 | 0.6500 | 0.6990 | 0.6200 | 0.6450 | 0.6450 | 51,000 |
08 Apr 2024 | 0.6010 | 0.7000 | 0.6010 | 0.6650 | 0.6650 | 26,800 |
05 Apr 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6250 | 0.6250 | 13,600 |
04 Apr 2024 | 0.6720 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 16,600 |
03 Apr 2024 | 0.6800 | 0.7000 | 0.6410 | 0.6410 | 0.6410 | 32,100 |
02 Apr 2024 | 0.6810 | 0.7190 | 0.6350 | 0.7000 | 0.7000 | 75,900 |
01 Apr 2024 | 0.6900 | 0.7200 | 0.6000 | 0.6800 | 0.6800 | 150,900 |
28 Mar 2024 | 0.6910 | 0.7290 | 0.6820 | 0.6960 | 0.6960 | 6,600 |
27 Mar 2024 | 0.6930 | 0.7300 | 0.6810 | 0.7010 | 0.7010 | 9,000 |
26 Mar 2024 | 0.7090 | 0.7500 | 0.6910 | 0.6910 | 0.6910 | 48,600 |
25 Mar 2024 | 0.7600 | 0.7600 | 0.7010 | 0.7090 | 0.7090 | 24,100 |
22 Mar 2024 | 0.6900 | 0.7760 | 0.6900 | 0.7500 | 0.7500 | 66,700 |
21 Mar 2024 | 0.6800 | 0.7800 | 0.6800 | 0.6900 | 0.6900 | 78,500 |
20 Mar 2024 | 0.7610 | 0.7900 | 0.6880 | 0.6880 | 0.6880 | 95,700 |
19 Mar 2024 | 0.7410 | 0.7610 | 0.7310 | 0.7610 | 0.7610 | 13,700 |
18 Mar 2024 | 0.7200 | 0.7780 | 0.7200 | 0.7650 | 0.7650 | 39,200 |
15 Mar 2024 | 0.7780 | 0.8400 | 0.7300 | 0.7300 | 0.7300 | 84,200 |
14 Mar 2024 | 0.8500 | 0.8500 | 0.7770 | 0.7960 | 0.7960 | 31,300 |
13 Mar 2024 | 0.8290 | 0.8500 | 0.8110 | 0.8490 | 0.8490 | 21,700 |
12 Mar 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 16,500 |
11 Mar 2024 | 0.8280 | 0.8600 | 0.8010 | 0.8410 | 0.8410 | 12,400 |
08 Mar 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 13,400 |
07 Mar 2024 | 0.8700 | 0.8700 | 0.7100 | 0.7710 | 0.7710 | 395,600 |
06 Mar 2024 | 0.8930 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 8,300 |
05 Mar 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8930 | 0.8930 | 7,300 |
04 Mar 2024 | 0.9900 | 0.9900 | 0.8910 | 0.8940 | 0.8940 | 23,300 |
01 Mar 2024 | 1.0300 | 1.0440 | 0.9900 | 0.9900 | 0.9900 | 10,800 |
29 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 9,500 |
28 Feb 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 5,700 |
27 Feb 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 13,300 |
26 Feb 2024 | 1.0500 | 1.0800 | 1.0490 | 1.0800 | 1.0800 | 5,600 |
23 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,700 |
22 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 4,300 |
21 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0630 | 1.0630 | 2,200 |
20 Feb 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0650 | 1.0650 | 7,000 |
16 Feb 2024 | 1.0780 | 1.0780 | 1.0400 | 1.0400 | 1.0400 | 6,000 |
15 Feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 4,300 |
14 Feb 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 9,500 |
13 Feb 2024 | 1.1500 | 1.1630 | 1.0350 | 1.1070 | 1.1070 | 19,500 |
12 Feb 2024 | 1.2600 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 8,000 |
09 Feb 2024 | 1.2600 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 37,300 |
08 Feb 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,500 |
07 Feb 2024 | 1.2780 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 3,700 |
06 Feb 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 3,800 |
05 Feb 2024 | 1.2500 | 1.2660 | 1.2400 | 1.2500 | 1.2500 | 3,800 |
02 Feb 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 5,400 |
01 Feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 6,800 |
31 Jan 2024 | 1.2400 | 1.2820 | 1.2200 | 1.2400 | 1.2400 | 5,400 |
30 Jan 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 7,900 |
29 Jan 2024 | 1.1800 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 11,900 |
26 Jan 2024 | 1.2110 | 1.2220 | 1.1300 | 1.1800 | 1.1800 | 9,000 |
25 Jan 2024 | 1.1300 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 18,400 |
24 Jan 2024 | 1.3700 | 1.3700 | 1.1100 | 1.1250 | 1.1250 | 79,900 |
23 Jan 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 12,100 |
22 Jan 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 54,300 |
19 Jan 2024 | 1.4600 | 1.5000 | 1.4150 | 1.4900 | 1.4900 | 27,300 |
18 Jan 2024 | 1.3500 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 83,700 |
17 Jan 2024 | 1.3200 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 10,000 |
16 Jan 2024 | 1.2600 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 121,000 |
12 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 8,100 |
11 Jan 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2330 | 1.2330 | 26,200 |
10 Jan 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 76,600 |
09 Jan 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2550 | 1.2550 | 69,600 |
08 Jan 2024 | 1.0600 | 1.3300 | 1.0400 | 1.3210 | 1.3210 | 145,400 |
05 Jan 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 45,700 |
04 Jan 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0700 | 23,500 |
03 Jan 2024 | 1.1200 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 14,100 |
02 Jan 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 76,600 |
29 Dec 2023 | 0.9300 | 1.0300 | 0.9300 | 1.0300 | 1.0300 | 77,800 |
28 Dec 2023 | 0.9000 | 0.9450 | 0.8700 | 0.9100 | 0.9100 | 52,500 |
27 Dec 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 70,000 |
26 Dec 2023 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 48,900 |
22 Dec 2023 | 0.7540 | 0.8800 | 0.7540 | 0.8300 | 0.8300 | 98,600 |
21 Dec 2023 | 0.8030 | 0.8380 | 0.7550 | 0.7600 | 0.7600 | 36,600 |
20 Dec 2023 | 0.7800 | 0.8450 | 0.7800 | 0.8410 | 0.8410 | 69,800 |
19 Dec 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8310 | 0.8310 | 51,100 |
18 Dec 2023 | 0.8400 | 0.8450 | 0.7500 | 0.7630 | 0.7630 | 50,300 |
15 Dec 2023 | 0.8440 | 0.8600 | 0.8100 | 0.8240 | 0.8240 | 64,000 |
14 Dec 2023 | 0.7860 | 0.8250 | 0.7500 | 0.8100 | 0.8100 | 75,700 |
13 Dec 2023 | 0.7800 | 0.8120 | 0.7100 | 0.7990 | 0.7990 | 119,400 |
12 Dec 2023 | 0.8100 | 0.8100 | 0.7150 | 0.7500 | 0.7500 | 105,600 |
11 Dec 2023 | 0.9600 | 0.9650 | 0.7800 | 0.8180 | 0.8180 | 107,900 |
08 Dec 2023 | 1.0000 | 1.0300 | 0.9600 | 0.9600 | 0.9600 | 44,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |