Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.7570 | 0.7570 | 0.7050 | 0.7570 | 0.7570 | 46,500 |
27 Mar 2024 | 0.7330 | 0.7330 | 0.6800 | 0.7150 | 0.7150 | 29,400 |
26 Mar 2024 | 0.6680 | 0.7330 | 0.6680 | 0.6690 | 0.6690 | 67,600 |
25 Mar 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6880 | 0.6880 | 15,500 |
22 Mar 2024 | 0.7500 | 0.7500 | 0.6940 | 0.7160 | 0.7160 | 38,300 |
21 Mar 2024 | 0.8990 | 0.9100 | 0.7650 | 0.7700 | 0.7700 | 23,800 |
20 Mar 2024 | 0.8700 | 0.9530 | 0.8420 | 0.9400 | 0.9400 | 173,200 |
19 Mar 2024 | 0.8000 | 0.8670 | 0.8000 | 0.8600 | 0.8600 | 120,500 |
18 Mar 2024 | 0.7890 | 0.8010 | 0.7700 | 0.8010 | 0.8010 | 2,500 |
15 Mar 2024 | 0.8320 | 0.8330 | 0.7880 | 0.7880 | 0.7880 | 13,500 |
14 Mar 2024 | 0.8010 | 0.8330 | 0.8010 | 0.8250 | 0.8250 | 213,200 |
13 Mar 2024 | 0.8360 | 0.8370 | 0.8000 | 0.8370 | 0.8370 | 53,600 |
12 Mar 2024 | 0.8190 | 0.8300 | 0.8190 | 0.8300 | 0.8300 | 2,300 |
11 Mar 2024 | 0.8400 | 0.8720 | 0.7900 | 0.8500 | 0.8500 | 44,900 |
08 Mar 2024 | 0.8630 | 0.8820 | 0.8400 | 0.8650 | 0.8650 | 50,200 |
07 Mar 2024 | 0.9020 | 0.9020 | 0.8440 | 0.8750 | 0.8750 | 39,000 |
06 Mar 2024 | 0.7480 | 0.8630 | 0.7480 | 0.8600 | 0.8600 | 140,900 |
05 Mar 2024 | 0.7150 | 0.7500 | 0.6980 | 0.7480 | 0.7480 | 68,100 |
04 Mar 2024 | 0.7370 | 0.7700 | 0.7080 | 0.7200 | 0.7200 | 36,000 |
01 Mar 2024 | 0.6690 | 0.7900 | 0.6690 | 0.7650 | 0.7650 | 100,400 |
29 Feb 2024 | 0.6000 | 0.6530 | 0.5900 | 0.6340 | 0.6340 | 43,200 |
28 Feb 2024 | 0.5690 | 0.6200 | 0.5690 | 0.6000 | 0.6000 | 13,400 |
27 Feb 2024 | 0.6530 | 0.6530 | 0.6070 | 0.6070 | 0.6070 | 15,600 |
26 Feb 2024 | 0.6060 | 0.6640 | 0.6060 | 0.6400 | 0.6400 | 8,000 |
23 Feb 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6490 | 0.6490 | 58,300 |
22 Feb 2024 | 0.6560 | 0.6700 | 0.6400 | 0.6610 | 0.6610 | 40,800 |
21 Feb 2024 | 0.6500 | 0.6500 | 0.6320 | 0.6500 | 0.6500 | 12,000 |
20 Feb 2024 | 0.6300 | 0.6710 | 0.6100 | 0.6700 | 0.6700 | 79,400 |
16 Feb 2024 | 0.6380 | 0.6750 | 0.6330 | 0.6330 | 0.6330 | 12,800 |
15 Feb 2024 | 0.6170 | 0.6570 | 0.6170 | 0.6570 | 0.6570 | 40,100 |
14 Feb 2024 | 0.6250 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 57,000 |
13 Feb 2024 | 0.6650 | 0.6650 | 0.6200 | 0.6200 | 0.6200 | 30,100 |
12 Feb 2024 | 0.6960 | 0.6960 | 0.6560 | 0.6650 | 0.6650 | 10,000 |
09 Feb 2024 | 0.6650 | 0.7030 | 0.6400 | 0.7030 | 0.7030 | 18,000 |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6680 | 0.6680 | 70,800 |
07 Feb 2024 | 0.6700 | 0.7180 | 0.6580 | 0.7180 | 0.7180 | 31,100 |
06 Feb 2024 | 0.6690 | 0.6940 | 0.6620 | 0.6870 | 0.6870 | 44,200 |
05 Feb 2024 | 0.6790 | 0.6990 | 0.6660 | 0.6700 | 0.6700 | 42,500 |
02 Feb 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 4,100 |
01 Feb 2024 | 0.7200 | 0.7510 | 0.7200 | 0.7360 | 0.7360 | 20,300 |
31 Jan 2024 | 0.6800 | 0.7510 | 0.6800 | 0.7410 | 0.7410 | 74,000 |
30 Jan 2024 | 0.6750 | 0.6820 | 0.6420 | 0.6800 | 0.6800 | 20,400 |
29 Jan 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 21,800 |
26 Jan 2024 | 0.6500 | 0.6650 | 0.6200 | 0.6400 | 0.6400 | 38,500 |
25 Jan 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 4,000 |
24 Jan 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 41,300 |
23 Jan 2024 | 0.7750 | 0.7750 | 0.6700 | 0.7000 | 0.7000 | 23,300 |
22 Jan 2024 | 0.7750 | 0.7750 | 0.6900 | 0.7200 | 0.7200 | 77,800 |
19 Jan 2024 | 0.7350 | 0.7900 | 0.7350 | 0.7590 | 0.7590 | 49,900 |
18 Jan 2024 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 39,100 |
17 Jan 2024 | 0.6940 | 0.7430 | 0.6940 | 0.7300 | 0.7300 | 32,800 |
16 Jan 2024 | 0.7280 | 0.7460 | 0.6600 | 0.6600 | 0.6600 | 33,400 |
12 Jan 2024 | 0.7450 | 0.7850 | 0.7070 | 0.7260 | 0.7260 | 59,400 |
11 Jan 2024 | 0.6700 | 0.7140 | 0.6640 | 0.7090 | 0.7090 | 75,700 |
10 Jan 2024 | 0.6480 | 0.6700 | 0.6480 | 0.6680 | 0.6680 | 62,600 |
09 Jan 2024 | 0.6000 | 0.6510 | 0.6000 | 0.6510 | 0.6510 | 34,400 |
08 Jan 2024 | 0.6320 | 0.6320 | 0.5930 | 0.5930 | 0.5930 | 43,700 |
05 Jan 2024 | 0.6190 | 0.6340 | 0.6190 | 0.6340 | 0.6340 | 9,200 |
04 Jan 2024 | 0.6250 | 0.6410 | 0.6020 | 0.6020 | 0.6020 | 42,500 |
03 Jan 2024 | 0.6550 | 0.6600 | 0.6200 | 0.6310 | 0.6310 | 28,800 |
02 Jan 2024 | 0.7310 | 0.7310 | 0.6600 | 0.6600 | 0.6600 | 34,600 |
29 Dec 2023 | 0.7070 | 0.7100 | 0.6800 | 0.6980 | 0.6980 | 40,400 |
28 Dec 2023 | 0.6700 | 0.7390 | 0.6600 | 0.7070 | 0.7070 | 143,100 |
27 Dec 2023 | 0.7000 | 0.7180 | 0.6700 | 0.6700 | 0.6700 | 102,600 |
26 Dec 2023 | 0.6900 | 0.7100 | 0.6870 | 0.7100 | 0.7100 | 47,200 |
22 Dec 2023 | 0.6850 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 157,800 |
21 Dec 2023 | 0.6900 | 0.6960 | 0.6310 | 0.6550 | 0.6550 | 69,800 |
20 Dec 2023 | 0.6020 | 0.7090 | 0.6000 | 0.6830 | 0.6830 | 290,300 |
19 Dec 2023 | 0.5220 | 0.5880 | 0.5200 | 0.5370 | 0.5370 | 289,300 |
18 Dec 2023 | 0.4950 | 0.5040 | 0.4850 | 0.4910 | 0.4910 | 29,800 |
15 Dec 2023 | 0.4940 | 0.5210 | 0.4910 | 0.5070 | 0.5070 | 13,000 |
14 Dec 2023 | 0.4740 | 0.5090 | 0.4690 | 0.4830 | 0.4830 | 12,400 |
13 Dec 2023 | 0.4550 | 0.4740 | 0.4550 | 0.4600 | 0.4600 | 10,500 |
12 Dec 2023 | 0.4740 | 0.4740 | 0.4350 | 0.4350 | 0.4350 | 12,100 |
11 Dec 2023 | 0.5380 | 0.5380 | 0.4810 | 0.4890 | 0.4890 | 2,700 |
08 Dec 2023 | 0.5200 | 0.5510 | 0.5200 | 0.5430 | 0.5430 | 21,100 |
07 Dec 2023 | 0.5550 | 0.5550 | 0.5100 | 0.5450 | 0.5450 | 24,900 |
06 Dec 2023 | 0.5100 | 0.5330 | 0.5000 | 0.5330 | 0.5330 | 3,400 |
05 Dec 2023 | 0.5440 | 0.5570 | 0.5000 | 0.5110 | 0.5110 | 16,600 |
04 Dec 2023 | 0.5000 | 0.5200 | 0.4880 | 0.5200 | 0.5200 | 14,200 |
01 Dec 2023 | 0.4460 | 0.4860 | 0.4460 | 0.4860 | 0.4860 | 4,500 |
30 Nov 2023 | 0.4250 | 0.4320 | 0.4100 | 0.4320 | 0.4320 | 300,000 |
29 Nov 2023 | 0.4510 | 0.4800 | 0.4510 | 0.4640 | 0.4640 | 106,100 |
28 Nov 2023 | 0.4680 | 0.4800 | 0.4680 | 0.4800 | 0.4800 | 11,300 |
27 Nov 2023 | 0.4550 | 0.4590 | 0.4380 | 0.4380 | 0.4380 | 3,900 |
24 Nov 2023 | 0.4820 | 0.4820 | 0.4740 | 0.4740 | 0.4740 | 15,500 |
22 Nov 2023 | 0.5000 | 0.5000 | 0.4960 | 0.4960 | 0.4960 | 5,600 |
21 Nov 2023 | 0.5150 | 0.5180 | 0.4910 | 0.5070 | 0.5070 | 12,900 |
20 Nov 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 22,200 |
17 Nov 2023 | 0.4100 | 0.4900 | 0.4010 | 0.4780 | 0.4780 | 42,600 |
16 Nov 2023 | 0.4170 | 0.4230 | 0.3780 | 0.4070 | 0.4070 | 16,300 |
15 Nov 2023 | 0.3790 | 0.4100 | 0.3790 | 0.4100 | 0.4100 | 1,500 |
14 Nov 2023 | 0.3620 | 0.3860 | 0.3620 | 0.3790 | 0.3790 | 5,300 |
13 Nov 2023 | 0.3690 | 0.3810 | 0.3690 | 0.3810 | 0.3810 | 3,000 |
10 Nov 2023 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
09 Nov 2023 | 0.3780 | 0.4100 | 0.3780 | 0.3870 | 0.3870 | 12,000 |
08 Nov 2023 | 0.4000 | 0.4000 | 0.3870 | 0.3950 | 0.3950 | 32,600 |
07 Nov 2023 | 0.4150 | 0.4170 | 0.3980 | 0.4170 | 0.4170 | 2,200 |
06 Nov 2023 | 0.3950 | 0.4170 | 0.3870 | 0.4170 | 0.4170 | 8,500 |
03 Nov 2023 | 0.3390 | 0.3950 | 0.3390 | 0.3950 | 0.3950 | 24,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |