Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,442,800 |
09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,412,900 |
08 May 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 19,839,700 |
07 May 2024 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 55,998,000 |
06 May 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 26,144,600 |
03 May 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 21,798,700 |
02 May 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 30,593,400 |
01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,893,200 |
30 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 29,178,800 |
29 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 29,718,900 |
26 Apr 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 61,976,000 |
25 Apr 2024 | 0.0400 | 0.0700 | 0.0300 | 0.0600 | 0.0600 | 131,819,600 |
24 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 36,030,400 |
23 Apr 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 87,050,300 |
22 Apr 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 41,247,700 |
19 Apr 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 57,202,600 |
18 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 62,054,600 |
17 Apr 2024 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | 0.0500 | 126,953,700 |
16 Apr 2024 | 0.0600 | 0.1000 | 0.0500 | 0.0900 | 0.0900 | 148,901,400 |
15 Apr 2024 | 0.0300 | 0.0600 | 0.0200 | 0.0500 | 0.0500 | 155,079,100 |
12 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,774,400 |
11 Apr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 42,070,000 |
10 Apr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 92,864,500 |
09 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 82,043,200 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 87,789,500 |
05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 123,633,400 |
04 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,754,200 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,847,200 |
02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,478,700 |
01 Apr 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 94,719,800 |
28 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 253,761,700 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 132,076,800 |
26 Mar 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 350,557,200 |
25 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 62,229,300 |
22 Mar 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 182,135,800 |
21 Mar 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 183,460,000 |
20 Mar 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 238,856,000 |
19 Mar 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 212,455,900 |
18 Mar 2024 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | 0.1500 | 291,820,500 |
15 Mar 2024 | 0.2000 | 0.2100 | 0.1600 | 0.1700 | 0.1700 | 383,761,900 |
14 Mar 2024 | 0.1800 | 0.1900 | 0.1400 | 0.1500 | 0.1500 | 356,077,900 |
13 Mar 2024 | 0.3100 | 0.3600 | 0.3000 | 0.3200 | 0.3200 | 137,425,200 |
12 Mar 2024 | 0.3400 | 0.3400 | 0.2900 | 0.3100 | 0.3100 | 90,564,300 |
11 Mar 2024 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 94,432,800 |
08 Mar 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 82,654,100 |
07 Mar 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 56,372,200 |
06 Mar 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 65,972,600 |
05 Mar 2024 | 0.4400 | 0.4600 | 0.3900 | 0.4100 | 0.4100 | 121,882,600 |
04 Mar 2024 | 0.5500 | 0.5700 | 0.4300 | 0.4400 | 0.4400 | 205,557,300 |
01 Mar 2024 | 0.4300 | 0.5800 | 0.3800 | 0.4800 | 0.4800 | 365,826,900 |
29 Feb 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 83,329,800 |
28 Feb 2024 | 0.7200 | 0.7400 | 0.6500 | 0.7300 | 0.7300 | 64,067,700 |
27 Feb 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 53,856,100 |
26 Feb 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 51,907,000 |
23 Feb 2024 | 0.5400 | 0.6100 | 0.5200 | 0.5900 | 0.5900 | 61,050,100 |
22 Feb 2024 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 42,692,100 |
21 Feb 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 51,012,000 |
20 Feb 2024 | 0.7100 | 0.7200 | 0.6300 | 0.6300 | 0.6300 | 48,849,600 |
16 Feb 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 26,665,000 |
15 Feb 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 25,324,300 |
14 Feb 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 22,762,400 |
13 Feb 2024 | 0.7700 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 38,002,800 |
12 Feb 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 52,063,600 |
09 Feb 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 24,299,600 |
08 Feb 2024 | 0.7500 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 45,555,700 |
07 Feb 2024 | 0.8100 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 45,688,000 |
06 Feb 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 31,263,000 |
05 Feb 2024 | 0.8200 | 0.8200 | 0.7400 | 0.7600 | 0.7600 | 33,512,200 |
02 Feb 2024 | 0.7600 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 28,241,700 |
01 Feb 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7700 | 0.7700 | 45,782,700 |
31 Jan 2024 | 0.8600 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 32,797,700 |
30 Jan 2024 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 32,735,000 |
29 Jan 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9100 | 0.9100 | 48,995,700 |
26 Jan 2024 | 0.7600 | 0.8200 | 0.7500 | 0.8000 | 0.8000 | 43,221,400 |
25 Jan 2024 | 0.7800 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 44,497,800 |
24 Jan 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 0.8200 | 36,098,300 |
23 Jan 2024 | 1.0200 | 1.0300 | 0.8800 | 0.8900 | 0.8900 | 71,970,000 |
22 Jan 2024 | 0.9000 | 1.1100 | 0.8700 | 0.9300 | 0.9300 | 99,543,600 |
19 Jan 2024 | 0.8200 | 0.8700 | 0.7600 | 0.7900 | 0.7900 | 47,641,100 |
18 Jan 2024 | 0.9200 | 0.9200 | 0.7600 | 0.8100 | 0.8100 | 57,335,200 |
17 Jan 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 57,913,200 |
16 Jan 2024 | 1.0300 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 53,543,400 |
12 Jan 2024 | 1.0400 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 19,088,500 |
11 Jan 2024 | 1.1200 | 1.1300 | 0.9800 | 1.0400 | 1.0400 | 44,974,400 |
10 Jan 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 29,415,700 |
09 Jan 2024 | 1.2000 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 20,737,800 |
08 Jan 2024 | 1.3900 | 1.3900 | 1.1600 | 1.2000 | 1.2000 | 42,929,400 |
05 Jan 2024 | 1.4500 | 1.4600 | 1.3000 | 1.3300 | 1.3300 | 40,688,800 |
04 Jan 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 16,952,300 |
03 Jan 2024 | 1.5700 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 34,353,800 |
02 Jan 2024 | 1.8000 | 1.8400 | 1.5700 | 1.6300 | 1.6300 | 55,674,100 |
29 Dec 2023 | 1.7100 | 1.9400 | 1.6200 | 1.7500 | 1.7500 | 139,710,000 |
28 Dec 2023 | 1.4600 | 1.5400 | 1.4400 | 1.5100 | 1.5100 | 21,636,800 |
27 Dec 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 13,309,800 |
26 Dec 2023 | 1.4600 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 16,341,100 |
22 Dec 2023 | 1.4900 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 16,668,700 |
21 Dec 2023 | 1.4700 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 17,839,700 |
20 Dec 2023 | 1.5600 | 1.5600 | 1.4100 | 1.4200 | 1.4200 | 21,300,000 |
19 Dec 2023 | 1.6300 | 1.6800 | 1.5500 | 1.5800 | 1.5800 | 14,718,200 |
18 Dec 2023 | 1.6500 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 14,104,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |