Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.710814 | 0.714803 | 0.710693 | 0.714803 | 0.714803 | 62,971 |
08 May 2024 | 0.736503 | 0.746095 | 0.665112 | 0.696809 | 0.696809 | 56,649 |
07 May 2024 | 0.572200 | 0.736503 | 0.533741 | 0.736503 | 0.736503 | 38,492 |
06 May 2024 | 0.541150 | 0.589500 | 0.529184 | 0.572200 | 0.572200 | 71,331 |
05 May 2024 | 0.547490 | 0.565412 | 0.530388 | 0.541150 | 0.541150 | 76,615 |
04 May 2024 | 0.500052 | 0.550567 | 0.486532 | 0.547490 | 0.547490 | 47,650 |
03 May 2024 | 0.503267 | 0.548189 | 0.491694 | 0.500052 | 0.500052 | 51,389 |
02 May 2024 | 0.563387 | 0.563387 | 0.385134 | 0.503267 | 0.503267 | 29,207 |
01 May 2024 | 0.435312 | 0.598642 | 0.404823 | 0.563387 | 0.563387 | 12,123 |
30 Apr 2024 | 0.564320 | 0.609268 | 0.418147 | 0.435312 | 0.435312 | 7,223 |
29 Apr 2024 | 0.568210 | 0.602072 | 0.551396 | 0.564320 | 0.564320 | 6,793 |
28 Apr 2024 | 0.627572 | 0.640559 | 0.491400 | 0.568210 | 0.568210 | 17,307 |
27 Apr 2024 | 0.565659 | 0.658569 | 0.561906 | 0.627572 | 0.627572 | 32,025 |
26 Apr 2024 | 0.648465 | 0.688759 | 0.555873 | 0.565659 | 0.565659 | 19,375 |
25 Apr 2024 | 0.680750 | 0.685265 | 0.641289 | 0.648465 | 0.648465 | 98,333 |
24 Apr 2024 | 0.714319 | 0.733088 | 0.679922 | 0.680750 | 0.680750 | 86,955 |
23 Apr 2024 | 0.518042 | 0.724578 | 0.507758 | 0.714319 | 0.714319 | 32,823 |
22 Apr 2024 | 0.666405 | 0.671852 | 0.510322 | 0.518042 | 0.518042 | 16,407 |
21 Apr 2024 | 0.664276 | 0.674202 | 0.657020 | 0.666405 | 0.666405 | 77,917 |
20 Apr 2024 | 0.658524 | 0.679531 | 0.621873 | 0.664276 | 0.664276 | 94,804 |
19 Apr 2024 | 0.670642 | 0.697926 | 0.653123 | 0.658524 | 0.658524 | 69,161 |
18 Apr 2024 | 0.627258 | 0.701074 | 0.626603 | 0.670642 | 0.670642 | 34,726 |
17 Apr 2024 | 0.733515 | 0.753483 | 0.543517 | 0.627258 | 0.627258 | 30,222 |
16 Apr 2024 | 0.548399 | 0.749602 | 0.546635 | 0.733515 | 0.733515 | 33,126 |
15 Apr 2024 | 0.729999 | 0.736569 | 0.534680 | 0.548399 | 0.548399 | 28,130 |
14 Apr 2024 | 0.760307 | 0.789316 | 0.684081 | 0.729999 | 0.729999 | 21,918 |
13 Apr 2024 | 0.765205 | 0.841727 | 0.693611 | 0.760307 | 0.760307 | 19,346 |
12 Apr 2024 | 0.780307 | 0.810994 | 0.627146 | 0.765205 | 0.765205 | 29,759 |
11 Apr 2024 | 0.849913 | 0.855806 | 0.774759 | 0.780307 | 0.780307 | 88,374 |
10 Apr 2024 | 0.710401 | 0.864795 | 0.630815 | 0.849913 | 0.849913 | 51,901 |
09 Apr 2024 | 0.646453 | 0.750091 | 0.593587 | 0.710401 | 0.710401 | 52,080 |
08 Apr 2024 | 0.657201 | 0.667245 | 0.579085 | 0.646453 | 0.646453 | 18,108 |
07 Apr 2024 | 0.655477 | 0.661867 | 0.564970 | 0.657201 | 0.657201 | 29,687 |
06 Apr 2024 | 0.668413 | 0.670165 | 0.645716 | 0.655477 | 0.655477 | 47,095 |
05 Apr 2024 | 0.640385 | 0.674288 | 0.627077 | 0.668413 | 0.668413 | 14,619 |
04 Apr 2024 | 0.634113 | 0.650346 | 0.621884 | 0.640385 | 0.640385 | 5,960 |
03 Apr 2024 | 0.705385 | 0.705385 | 0.621982 | 0.634113 | 0.634113 | 18,125 |
02 Apr 2024 | 0.720565 | 0.720565 | 0.689367 | 0.705385 | 0.705385 | 20,848 |
01 Apr 2024 | 0.702709 | 0.720565 | 0.702571 | 0.720565 | 0.720565 | 19,435 |
31 Mar 2024 | 0.706151 | 0.710841 | 0.702209 | 0.702709 | 0.702709 | 6,587 |
30 Mar 2024 | 0.710841 | 0.713166 | 0.698860 | 0.706151 | 0.706151 | 23,208 |
29 Mar 2024 | 0.698426 | 0.718141 | 0.693192 | 0.710841 | 0.710841 | 18,479 |
28 Mar 2024 | 0.704814 | 0.718271 | 0.666404 | 0.698426 | 0.698426 | 17,808 |
27 Mar 2024 | 0.794135 | 0.803953 | 0.660588 | 0.704814 | 0.704814 | 27,298 |
26 Mar 2024 | 0.685535 | 0.832213 | 0.584850 | 0.794135 | 0.794135 | 21,280 |
25 Mar 2024 | 0.638019 | 0.687702 | 0.637245 | 0.685535 | 0.685535 | 14,588 |
24 Mar 2024 | 0.624826 | 0.656223 | 0.624438 | 0.638019 | 0.638019 | 22,028 |
23 Mar 2024 | 0.675627 | 0.691536 | 0.615026 | 0.624826 | 0.624826 | 23,363 |
22 Mar 2024 | 0.689278 | 0.692885 | 0.659588 | 0.675627 | 0.675627 | 18,812 |
21 Mar 2024 | 0.648501 | 0.696024 | 0.622728 | 0.689278 | 0.689278 | 28,594 |
20 Mar 2024 | 0.740488 | 0.745897 | 0.597147 | 0.648501 | 0.648501 | 26,586 |
19 Mar 2024 | 0.785302 | 0.791702 | 0.740051 | 0.740488 | 0.740488 | 34,405 |
18 Mar 2024 | 0.769055 | 0.789288 | 0.734419 | 0.784264 | 0.784264 | 40,158 |
17 Mar 2024 | 0.818111 | 0.824749 | 0.764835 | 0.769055 | 0.769055 | 17,598 |
16 Mar 2024 | 0.842677 | 0.852936 | 0.781132 | 0.818111 | 0.818111 | 18,901 |
15 Mar 2024 | 0.861197 | 0.869323 | 0.811271 | 0.842677 | 0.842677 | 17,386 |
14 Mar 2024 | 0.840157 | 0.867902 | 0.838947 | 0.861197 | 0.861197 | 13,795 |
13 Mar 2024 | 0.851947 | 0.854601 | 0.808249 | 0.840157 | 0.840157 | 19,092 |
12 Mar 2024 | 0.706565 | 0.869751 | 0.702573 | 0.851947 | 0.851947 | 22,370 |
11 Mar 2024 | 0.748693 | 0.759463 | 0.702341 | 0.706565 | 0.706565 | 9,997 |
10 Mar 2024 | 0.813171 | 0.814451 | 0.700313 | 0.748693 | 0.748693 | 27,879 |
09 Mar 2024 | 0.782280 | 0.826188 | 0.781373 | 0.813171 | 0.813171 | 24,360 |
08 Mar 2024 | 0.808586 | 0.826513 | 0.768119 | 0.782280 | 0.782280 | 23,830 |
07 Mar 2024 | 0.803404 | 0.838640 | 0.762113 | 0.808586 | 0.808586 | 26,902 |
06 Mar 2024 | 0.853264 | 0.859021 | 0.755300 | 0.803404 | 0.803404 | 24,334 |
05 Mar 2024 | 0.753480 | 0.872262 | 0.754550 | 0.853264 | 0.853264 | 18,895 |
04 Mar 2024 | 0.756880 | 0.754805 | 0.736715 | 0.753480 | 0.753480 | 3,394 |
03 Mar 2024 | 0.791426 | 0.798073 | 0.747695 | 0.756880 | 0.756880 | 10,853 |
02 Mar 2024 | 0.754041 | 0.805413 | 0.749457 | 0.791426 | 0.791426 | 20,384 |
01 Mar 2024 | 0.919436 | 0.930134 | 0.726371 | 0.754041 | 0.754041 | 19,280 |
29 Feb 2024 | 0.850504 | 0.933417 | 0.724390 | 0.919436 | 0.919436 | 12,904 |
28 Feb 2024 | 0.948592 | 0.986992 | 0.809586 | 0.850504 | 0.850504 | 6,663 |
27 Feb 2024 | 0.894123 | 0.954593 | 0.886530 | 0.948592 | 0.948592 | 16,129 |
26 Feb 2024 | 0.882483 | 0.903488 | 0.880318 | 0.894123 | 0.894123 | 16,281 |
25 Feb 2024 | 0.857992 | 0.884754 | 0.854724 | 0.882483 | 0.882483 | 16,185 |
24 Feb 2024 | 0.852225 | 0.881788 | 0.844950 | 0.857992 | 0.857992 | 14,672 |
23 Feb 2024 | 0.689991 | 0.915344 | 0.688142 | 0.852225 | 0.852225 | 28,039 |
22 Feb 2024 | 0.847753 | 0.875653 | 0.649144 | 0.689991 | 0.689991 | 33,132 |
21 Feb 2024 | 0.882141 | 0.921424 | 0.824318 | 0.847753 | 0.847753 | 2,460 |
20 Feb 2024 | 0.964974 | 0.979473 | 0.839260 | 0.882141 | 0.882141 | 12,800 |
19 Feb 2024 | 0.969522 | 0.975963 | 0.956596 | 0.964974 | 0.964974 | 16,654 |
18 Feb 2024 | 0.979726 | 0.979853 | 0.950888 | 0.969522 | 0.969522 | 18,475 |
17 Feb 2024 | 0.995663 | 1.005698 | 0.916948 | 0.979726 | 0.979726 | 12,855 |
16 Feb 2024 | 0.930994 | 0.996102 | 0.805364 | 0.995663 | 0.995663 | 23,408 |
15 Feb 2024 | 0.945847 | 0.984273 | 0.930912 | 0.930994 | 0.930994 | 4,794 |
14 Feb 2024 | 0.925292 | 0.957357 | 0.916471 | 0.945847 | 0.945847 | 12,128 |
13 Feb 2024 | 0.919394 | 0.938850 | 0.889507 | 0.925292 | 0.925292 | 18,203 |
12 Feb 2024 | 0.895546 | 0.920393 | 0.892531 | 0.919394 | 0.919394 | 30,282 |
11 Feb 2024 | 0.914545 | 0.916168 | 0.882496 | 0.895546 | 0.895546 | 34,289 |
10 Feb 2024 | 0.866881 | 0.934523 | 0.865833 | 0.914545 | 0.914545 | 19,093 |
09 Feb 2024 | 0.834186 | 0.872316 | 0.834186 | 0.866881 | 0.866881 | 14,723 |
08 Feb 2024 | 0.827013 | 0.834186 | 0.804930 | 0.834186 | 0.834186 | 7,911 |
07 Feb 2024 | 0.828615 | 0.834764 | 0.820622 | 0.827013 | 0.827013 | 8,537 |
06 Feb 2024 | 0.830483 | 0.852035 | 0.822492 | 0.828615 | 0.828615 | 13,223 |
05 Feb 2024 | 0.816935 | 0.849482 | 0.805706 | 0.830483 | 0.830483 | 5,973 |
04 Feb 2024 | 0.814054 | 0.819067 | 0.543390 | 0.816935 | 0.816935 | 11,233 |
03 Feb 2024 | 0.830961 | 0.851521 | 0.808390 | 0.814054 | 0.814054 | 9,738 |
02 Feb 2024 | 0.825840 | 0.834851 | 0.809349 | 0.830961 | 0.830961 | 39,800 |
01 Feb 2024 | 0.838961 | 0.854810 | 0.817553 | 0.825840 | 0.825840 | 39,930 |
31 Jan 2024 | 0.829251 | 0.874625 | 0.808235 | 0.838961 | 0.838961 | 74,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |