Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.6600 | 0.6699 | 0.6200 | 0.6574 | 0.6574 | 174,081 |
27 Mar 2024 | 0.6680 | 0.6680 | 0.6300 | 0.6460 | 0.6460 | 332,400 |
26 Mar 2024 | 0.6700 | 0.6790 | 0.6240 | 0.6400 | 0.6400 | 177,800 |
25 Mar 2024 | 0.6400 | 0.6890 | 0.6100 | 0.6230 | 0.6230 | 823,700 |
22 Mar 2024 | 0.6540 | 0.6930 | 0.6200 | 0.6400 | 0.6400 | 540,500 |
21 Mar 2024 | 0.6500 | 0.7100 | 0.6010 | 0.6110 | 0.6110 | 140,200 |
20 Mar 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6440 | 0.6440 | 238,700 |
19 Mar 2024 | 0.6450 | 0.6690 | 0.6300 | 0.6590 | 0.6590 | 150,500 |
18 Mar 2024 | 0.6700 | 0.7100 | 0.6510 | 0.6700 | 0.6700 | 168,700 |
15 Mar 2024 | 0.6930 | 0.7200 | 0.6700 | 0.6750 | 0.6750 | 477,600 |
14 Mar 2024 | 0.7000 | 0.7450 | 0.6710 | 0.6930 | 0.6930 | 194,000 |
13 Mar 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 521,700 |
12 Mar 2024 | 0.6900 | 0.7300 | 0.6510 | 0.6800 | 0.6800 | 222,000 |
11 Mar 2024 | 0.6800 | 0.7300 | 0.6600 | 0.6880 | 0.6880 | 975,900 |
08 Mar 2024 | 0.6170 | 0.6690 | 0.6000 | 0.6100 | 0.6100 | 123,100 |
07 Mar 2024 | 0.6580 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 129,500 |
06 Mar 2024 | 0.6400 | 0.6790 | 0.5000 | 0.6200 | 0.6200 | 317,000 |
05 Mar 2024 | 0.6900 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 111,100 |
04 Mar 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6990 | 0.6990 | 274,300 |
01 Mar 2024 | 0.6700 | 0.7500 | 0.6700 | 0.6800 | 0.6800 | 502,100 |
29 Feb 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 255,000 |
28 Feb 2024 | 0.6380 | 0.6600 | 0.6040 | 0.6430 | 0.6430 | 136,800 |
27 Feb 2024 | 0.6000 | 0.6560 | 0.5910 | 0.6400 | 0.6400 | 226,500 |
26 Feb 2024 | 0.6500 | 0.6600 | 0.5900 | 0.5950 | 0.5950 | 393,900 |
23 Feb 2024 | 0.5500 | 0.6900 | 0.5320 | 0.6250 | 0.6250 | 400,500 |
22 Feb 2024 | 0.5400 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 303,600 |
21 Feb 2024 | 0.5250 | 0.5400 | 0.4800 | 0.5250 | 0.5250 | 494,500 |
20 Feb 2024 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 131,000 |
16 Feb 2024 | 0.4900 | 0.5200 | 0.4640 | 0.4900 | 0.4900 | 573,000 |
15 Feb 2024 | 0.4630 | 0.4920 | 0.4630 | 0.4700 | 0.4700 | 56,700 |
14 Feb 2024 | 0.4730 | 0.4970 | 0.4630 | 0.4640 | 0.4640 | 34,900 |
13 Feb 2024 | 0.5000 | 0.5000 | 0.4610 | 0.4630 | 0.4630 | 43,700 |
12 Feb 2024 | 0.5100 | 0.5130 | 0.5000 | 0.5000 | 0.5000 | 76,000 |
09 Feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 17,300 |
08 Feb 2024 | 0.5150 | 0.5330 | 0.5150 | 0.5180 | 0.5180 | 58,800 |
07 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5180 | 0.5180 | 60,500 |
06 Feb 2024 | 0.5300 | 0.5350 | 0.5220 | 0.5280 | 0.5280 | 54,200 |
05 Feb 2024 | 0.5300 | 0.5410 | 0.5200 | 0.5210 | 0.5210 | 71,800 |
02 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 36,600 |
01 Feb 2024 | 0.5100 | 0.5160 | 0.4920 | 0.5000 | 0.5000 | 20,000 |
31 Jan 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4910 | 0.4910 | 37,800 |
30 Jan 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 44,800 |
29 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 36,100 |
26 Jan 2024 | 0.5100 | 0.5270 | 0.4600 | 0.5150 | 0.5150 | 47,600 |
25 Jan 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4950 | 0.4950 | 24,900 |
24 Jan 2024 | 0.5000 | 0.5500 | 0.4780 | 0.4900 | 0.4900 | 58,700 |
23 Jan 2024 | 0.4900 | 0.5200 | 0.4630 | 0.4800 | 0.4800 | 50,800 |
22 Jan 2024 | 0.4510 | 0.4800 | 0.4250 | 0.4590 | 0.4590 | 44,200 |
19 Jan 2024 | 0.4600 | 0.4600 | 0.4510 | 0.4510 | 0.4510 | 15,700 |
18 Jan 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4510 | 0.4510 | 74,200 |
17 Jan 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4710 | 0.4710 | 55,100 |
16 Jan 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 84,200 |
12 Jan 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 21,500 |
11 Jan 2024 | 0.5100 | 0.5220 | 0.5000 | 0.5000 | 0.5000 | 38,300 |
10 Jan 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 27,600 |
09 Jan 2024 | 0.4950 | 0.4950 | 0.4600 | 0.4700 | 0.4700 | 63,800 |
08 Jan 2024 | 0.5010 | 0.5010 | 0.4810 | 0.4900 | 0.4900 | 45,100 |
05 Jan 2024 | 0.5520 | 0.5520 | 0.5000 | 0.5000 | 0.5000 | 24,200 |
04 Jan 2024 | 0.5370 | 0.5700 | 0.5190 | 0.5690 | 0.5690 | 32,100 |
03 Jan 2024 | 0.4960 | 0.5150 | 0.4910 | 0.5110 | 0.5110 | 21,700 |
02 Jan 2024 | 0.5200 | 0.5280 | 0.4830 | 0.5000 | 0.5000 | 54,700 |
29 Dec 2023 | 0.4990 | 0.5200 | 0.4910 | 0.5010 | 0.5010 | 88,200 |
28 Dec 2023 | 0.5050 | 0.5180 | 0.5000 | 0.5080 | 0.5080 | 45,600 |
27 Dec 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 62,600 |
26 Dec 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 88,100 |
22 Dec 2023 | 0.4840 | 0.5180 | 0.4600 | 0.5100 | 0.5100 | 66,800 |
21 Dec 2023 | 0.5180 | 0.5500 | 0.4900 | 0.5180 | 0.5180 | 33,000 |
20 Dec 2023 | 0.5010 | 0.5010 | 0.4840 | 0.5000 | 0.5000 | 30,100 |
19 Dec 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 47,000 |
18 Dec 2023 | 0.5400 | 0.5400 | 0.4900 | 0.5060 | 0.5060 | 137,000 |
15 Dec 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 94,100 |
14 Dec 2023 | 0.5800 | 0.5980 | 0.5750 | 0.5840 | 0.5840 | 23,200 |
13 Dec 2023 | 0.5730 | 0.6000 | 0.5730 | 0.5800 | 0.5800 | 27,000 |
12 Dec 2023 | 0.5440 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 43,000 |
11 Dec 2023 | 0.5600 | 0.6000 | 0.5320 | 0.5440 | 0.5440 | 50,100 |
08 Dec 2023 | 0.6100 | 0.6270 | 0.5500 | 0.5900 | 0.5900 | 28,100 |
07 Dec 2023 | 0.6160 | 0.6500 | 0.6010 | 0.6100 | 0.6100 | 70,000 |
06 Dec 2023 | 0.6230 | 0.7000 | 0.6230 | 0.6490 | 0.6490 | 21,600 |
05 Dec 2023 | 0.6150 | 0.6870 | 0.6150 | 0.6500 | 0.6500 | 40,900 |
04 Dec 2023 | 0.5830 | 0.6500 | 0.5830 | 0.6500 | 0.6500 | 37,500 |
01 Dec 2023 | 0.6130 | 0.6350 | 0.4890 | 0.6000 | 0.6000 | 98,900 |
30 Nov 2023 | 0.6820 | 0.6820 | 0.6000 | 0.6350 | 0.6350 | 31,900 |
29 Nov 2023 | 0.7100 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 39,600 |
28 Nov 2023 | 0.7730 | 0.7730 | 0.6660 | 0.7390 | 0.7390 | 85,600 |
27 Nov 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 40,900 |
24 Nov 2023 | 0.7800 | 0.7850 | 0.7250 | 0.7500 | 0.7500 | 152,400 |
22 Nov 2023 | 0.6800 | 0.7810 | 0.6620 | 0.7810 | 0.7810 | 14,300 |
21 Nov 2023 | 0.6750 | 0.6830 | 0.6750 | 0.6830 | 0.6830 | 2,100 |
20 Nov 2023 | 0.6720 | 0.7190 | 0.6720 | 0.7000 | 0.7000 | 7,100 |
17 Nov 2023 | 0.6300 | 0.6950 | 0.6300 | 0.6730 | 0.6730 | 12,800 |
16 Nov 2023 | 0.6870 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 41,700 |
15 Nov 2023 | 0.6800 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 20,400 |
14 Nov 2023 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 60,300 |
13 Nov 2023 | 0.6830 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 9,200 |
10 Nov 2023 | 0.6810 | 0.6880 | 0.6500 | 0.6500 | 0.6500 | 6,600 |
09 Nov 2023 | 0.6700 | 0.7310 | 0.6700 | 0.6800 | 0.6800 | 11,700 |
08 Nov 2023 | 0.6870 | 0.7090 | 0.6650 | 0.7050 | 0.7050 | 5,600 |
07 Nov 2023 | 0.6880 | 0.7100 | 0.6550 | 0.6650 | 0.6650 | 4,200 |
06 Nov 2023 | 0.7500 | 0.7500 | 0.6880 | 0.7000 | 0.7000 | 36,700 |
03 Nov 2023 | 0.6900 | 0.7500 | 0.6600 | 0.7080 | 0.7080 | 58,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |