Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6420 | 0.6700 | 0.5103 | 0.6104 | 0.6104 | 393,712 |
01 May 2024 | 0.8000 | 0.8200 | 0.6410 | 0.6420 | 0.6420 | 718,400 |
30 Apr 2024 | 0.7200 | 0.8400 | 0.6510 | 0.7690 | 0.7690 | 2,201,100 |
29 Apr 2024 | 0.6700 | 0.7400 | 0.6350 | 0.7110 | 0.7110 | 657,500 |
26 Apr 2024 | 0.5300 | 0.6700 | 0.5240 | 0.6360 | 0.6360 | 1,012,600 |
25 Apr 2024 | 0.5390 | 0.5600 | 0.5100 | 0.5240 | 0.5240 | 413,700 |
24 Apr 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5520 | 0.5520 | 366,500 |
23 Apr 2024 | 0.5900 | 0.6140 | 0.5600 | 0.6000 | 0.6000 | 292,400 |
22 Apr 2024 | 0.6000 | 0.6150 | 0.5620 | 0.6050 | 0.6050 | 424,000 |
19 Apr 2024 | 0.6500 | 0.7170 | 0.5800 | 0.6280 | 0.6280 | 1,138,200 |
18 Apr 2024 | 0.5700 | 0.7050 | 0.5450 | 0.6600 | 0.6600 | 1,278,100 |
17 Apr 2024 | 0.6000 | 0.6070 | 0.5280 | 0.5710 | 0.5710 | 598,500 |
16 Apr 2024 | 0.6900 | 0.6900 | 0.5620 | 0.6070 | 0.6070 | 593,100 |
15 Apr 2024 | 0.6200 | 0.7000 | 0.5350 | 0.6970 | 0.6970 | 1,776,600 |
12 Apr 2024 | 0.5730 | 0.6000 | 0.5120 | 0.6000 | 0.6000 | 555,000 |
11 Apr 2024 | 0.5020 | 0.5700 | 0.4900 | 0.5700 | 0.5700 | 618,800 |
10 Apr 2024 | 0.5200 | 0.5410 | 0.4900 | 0.5100 | 0.5100 | 436,900 |
09 Apr 2024 | 0.5200 | 0.5450 | 0.4900 | 0.5390 | 0.5390 | 830,700 |
08 Apr 2024 | 0.6200 | 0.6300 | 0.5010 | 0.5150 | 0.5150 | 2,553,700 |
05 Apr 2024 | 0.5630 | 0.6100 | 0.5210 | 0.5400 | 0.5400 | 1,247,600 |
04 Apr 2024 | 0.5600 | 0.6600 | 0.5140 | 0.5350 | 0.5350 | 2,613,100 |
03 Apr 2024 | 0.4520 | 0.6000 | 0.4520 | 0.5100 | 0.5100 | 1,502,800 |
02 Apr 2024 | 0.4600 | 0.4900 | 0.4270 | 0.4680 | 0.4680 | 83,200 |
01 Apr 2024 | 0.5100 | 0.5360 | 0.4500 | 0.4600 | 0.4600 | 96,600 |
28 Mar 2024 | 0.5290 | 0.5500 | 0.4830 | 0.5200 | 0.5200 | 157,200 |
27 Mar 2024 | 0.5500 | 0.5660 | 0.4800 | 0.5220 | 0.5220 | 169,800 |
26 Mar 2024 | 0.5180 | 0.5660 | 0.5080 | 0.5450 | 0.5450 | 245,200 |
25 Mar 2024 | 0.5830 | 0.6200 | 0.5000 | 0.5050 | 0.5050 | 443,800 |
22 Mar 2024 | 0.5400 | 0.7180 | 0.5300 | 0.5830 | 0.5830 | 1,479,800 |
21 Mar 2024 | 0.5500 | 0.6000 | 0.4700 | 0.5560 | 0.5560 | 374,700 |
20 Mar 2024 | 0.5480 | 0.5500 | 0.4700 | 0.5340 | 0.5340 | 45,400 |
19 Mar 2024 | 0.5900 | 0.5990 | 0.5000 | 0.5340 | 0.5340 | 111,400 |
18 Mar 2024 | 0.4500 | 0.5960 | 0.4500 | 0.5680 | 0.5680 | 167,800 |
15 Mar 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 20,000 |
14 Mar 2024 | 0.4940 | 0.5100 | 0.4500 | 0.4650 | 0.4650 | 19,500 |
13 Mar 2024 | 0.5050 | 0.5050 | 0.4720 | 0.4880 | 0.4880 | 10,400 |
12 Mar 2024 | 0.4900 | 0.5050 | 0.4710 | 0.4900 | 0.4900 | 116,800 |
11 Mar 2024 | 0.4790 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 23,800 |
08 Mar 2024 | 0.4750 | 0.4780 | 0.4720 | 0.4740 | 0.4740 | 13,900 |
07 Mar 2024 | 0.4700 | 0.4740 | 0.4500 | 0.4500 | 0.4500 | 17,000 |
06 Mar 2024 | 0.4550 | 0.4770 | 0.4010 | 0.4740 | 0.4740 | 16,400 |
05 Mar 2024 | 0.4500 | 0.4710 | 0.4400 | 0.4590 | 0.4590 | 42,200 |
04 Mar 2024 | 0.4620 | 0.4640 | 0.4400 | 0.4420 | 0.4420 | 12,900 |
01 Mar 2024 | 0.4560 | 0.4700 | 0.4420 | 0.4600 | 0.4600 | 24,400 |
29 Feb 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 11,200 |
28 Feb 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4450 | 0.4450 | 56,800 |
27 Feb 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 0.4700 | 9,200 |
26 Feb 2024 | 0.4390 | 0.4840 | 0.4390 | 0.4800 | 0.4800 | 13,500 |
23 Feb 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 11,300 |
22 Feb 2024 | 0.4640 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 32,000 |
21 Feb 2024 | 0.4710 | 0.4710 | 0.4100 | 0.4470 | 0.4470 | 42,800 |
20 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 20,200 |
16 Feb 2024 | 0.4120 | 0.4730 | 0.4100 | 0.4270 | 0.4270 | 86,100 |
15 Feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4120 | 0.4120 | 24,600 |
14 Feb 2024 | 0.4040 | 0.4370 | 0.3830 | 0.3900 | 0.3900 | 31,600 |
13 Feb 2024 | 0.4000 | 0.4100 | 0.3740 | 0.3750 | 0.3750 | 60,200 |
12 Feb 2024 | 0.3820 | 0.4030 | 0.3820 | 0.3930 | 0.3930 | 79,300 |
09 Feb 2024 | 0.4100 | 0.4110 | 0.3710 | 0.4000 | 0.4000 | 64,400 |
08 Feb 2024 | 0.4290 | 0.4290 | 0.4050 | 0.4050 | 0.4050 | 55,600 |
07 Feb 2024 | 0.4520 | 0.4520 | 0.4100 | 0.4110 | 0.4110 | 73,000 |
06 Feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 9,800 |
05 Feb 2024 | 0.4500 | 0.4760 | 0.4210 | 0.4400 | 0.4400 | 67,300 |
02 Feb 2024 | 0.4850 | 0.4900 | 0.4510 | 0.4510 | 0.4510 | 38,600 |
01 Feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 8,500 |
31 Jan 2024 | 0.4950 | 0.5000 | 0.4520 | 0.4880 | 0.4880 | 65,000 |
30 Jan 2024 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 0.4860 | 24,900 |
29 Jan 2024 | 0.4770 | 0.5000 | 0.4500 | 0.4860 | 0.4860 | 54,200 |
26 Jan 2024 | 0.4610 | 0.4840 | 0.4500 | 0.4770 | 0.4770 | 25,700 |
25 Jan 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 32,600 |
24 Jan 2024 | 0.4600 | 0.4670 | 0.4500 | 0.4500 | 0.4500 | 13,400 |
23 Jan 2024 | 0.4750 | 0.4870 | 0.4500 | 0.4600 | 0.4600 | 24,600 |
22 Jan 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4750 | 0.4750 | 34,800 |
19 Jan 2024 | 0.4800 | 0.4990 | 0.4500 | 0.4590 | 0.4590 | 24,400 |
18 Jan 2024 | 0.4640 | 0.4760 | 0.4520 | 0.4760 | 0.4760 | 45,600 |
17 Jan 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4850 | 0.4850 | 48,800 |
16 Jan 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 77,700 |
12 Jan 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 47,000 |
11 Jan 2024 | 0.5100 | 0.5350 | 0.4800 | 0.5300 | 0.5300 | 36,000 |
10 Jan 2024 | 0.5200 | 0.5480 | 0.5000 | 0.5450 | 0.5450 | 67,700 |
09 Jan 2024 | 0.5100 | 0.5450 | 0.5000 | 0.5450 | 0.5450 | 54,500 |
08 Jan 2024 | 0.4900 | 0.5100 | 0.4800 | 0.5010 | 0.5010 | 57,700 |
05 Jan 2024 | 0.4920 | 0.4940 | 0.4800 | 0.4940 | 0.4940 | 13,100 |
04 Jan 2024 | 0.5000 | 0.5140 | 0.4600 | 0.4890 | 0.4890 | 20,900 |
03 Jan 2024 | 0.4920 | 0.4980 | 0.4500 | 0.4980 | 0.4980 | 37,900 |
02 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4960 | 0.4960 | 30,700 |
29 Dec 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5180 | 0.5180 | 48,000 |
28 Dec 2023 | 0.4930 | 0.5140 | 0.4870 | 0.5070 | 0.5070 | 44,800 |
27 Dec 2023 | 0.5000 | 0.5000 | 0.4680 | 0.4940 | 0.4940 | 54,400 |
26 Dec 2023 | 0.4910 | 0.5100 | 0.4860 | 0.4860 | 0.4860 | 43,600 |
22 Dec 2023 | 0.5000 | 0.5350 | 0.4910 | 0.5020 | 0.5020 | 32,500 |
21 Dec 2023 | 0.5200 | 0.5200 | 0.4770 | 0.5000 | 0.5000 | 26,500 |
20 Dec 2023 | 0.5210 | 0.5210 | 0.4780 | 0.4850 | 0.4850 | 77,000 |
19 Dec 2023 | 0.5250 | 0.5500 | 0.5150 | 0.5150 | 0.5150 | 18,800 |
18 Dec 2023 | 0.5300 | 0.5600 | 0.5150 | 0.5250 | 0.5250 | 23,900 |
15 Dec 2023 | 0.5700 | 0.6000 | 0.5000 | 0.5080 | 0.5080 | 23,700 |
14 Dec 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 21,300 |
13 Dec 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 48,200 |
12 Dec 2023 | 0.5820 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 31,400 |
11 Dec 2023 | 0.6050 | 0.6050 | 0.5660 | 0.5800 | 0.5800 | 30,700 |
08 Dec 2023 | 0.5750 | 0.6050 | 0.5600 | 0.6050 | 0.6050 | 9,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |