Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6700 | 0.7624 | 0.6433 | 0.7272 | 0.7272 | 129,518 |
02 May 2024 | 0.6410 | 0.6700 | 0.6410 | 0.6600 | 0.6600 | 31,900 |
01 May 2024 | 0.6500 | 0.6750 | 0.6360 | 0.6500 | 0.6500 | 19,600 |
30 Apr 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 54,600 |
29 Apr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 15,100 |
26 Apr 2024 | 0.6300 | 0.6670 | 0.6300 | 0.6580 | 0.6580 | 35,000 |
25 Apr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6280 | 0.6280 | 58,200 |
24 Apr 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6570 | 0.6570 | 39,400 |
23 Apr 2024 | 0.6180 | 0.6580 | 0.6100 | 0.6500 | 0.6500 | 85,800 |
22 Apr 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6320 | 0.6320 | 27,600 |
19 Apr 2024 | 0.6780 | 0.6800 | 0.6220 | 0.6400 | 0.6400 | 33,100 |
18 Apr 2024 | 0.7000 | 0.7200 | 0.6590 | 0.6780 | 0.6780 | 77,500 |
17 Apr 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6550 | 0.6550 | 151,100 |
16 Apr 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7280 | 0.7280 | 178,600 |
15 Apr 2024 | 0.7600 | 0.7810 | 0.7440 | 0.7550 | 0.7550 | 101,400 |
12 Apr 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7810 | 0.7810 | 280,500 |
11 Apr 2024 | 0.7530 | 0.8500 | 0.7200 | 0.7700 | 0.7700 | 848,700 |
10 Apr 2024 | 0.6190 | 0.6520 | 0.5000 | 0.6400 | 0.6400 | 457,700 |
09 Apr 2024 | 0.6300 | 0.6300 | 0.5810 | 0.5910 | 0.5910 | 113,900 |
08 Apr 2024 | 0.6000 | 0.6340 | 0.5830 | 0.6010 | 0.6010 | 149,900 |
05 Apr 2024 | 0.6300 | 0.6400 | 0.5990 | 0.6020 | 0.6020 | 128,500 |
04 Apr 2024 | 0.6210 | 0.6800 | 0.6190 | 0.6380 | 0.6380 | 137,800 |
03 Apr 2024 | 0.6300 | 0.6420 | 0.5500 | 0.6420 | 0.6420 | 164,600 |
02 Apr 2024 | 0.6710 | 0.6890 | 0.6310 | 0.6400 | 0.6400 | 99,900 |
01 Apr 2024 | 0.7090 | 0.7090 | 0.6420 | 0.6790 | 0.6790 | 102,700 |
28 Mar 2024 | 0.7010 | 0.7350 | 0.6400 | 0.6810 | 0.6810 | 290,800 |
27 Mar 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7370 | 0.7370 | 142,600 |
26 Mar 2024 | 0.6800 | 0.7890 | 0.6700 | 0.7360 | 0.7360 | 104,000 |
25 Mar 2024 | 0.6690 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 60,900 |
22 Mar 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 187,900 |
21 Mar 2024 | 0.7400 | 0.7770 | 0.6910 | 0.7000 | 0.7000 | 216,700 |
20 Mar 2024 | 0.7300 | 0.7670 | 0.7000 | 0.7670 | 0.7670 | 132,100 |
19 Mar 2024 | 0.7700 | 0.8600 | 0.7360 | 0.7610 | 0.7610 | 947,200 |
18 Mar 2024 | 0.7000 | 0.7190 | 0.6530 | 0.6700 | 0.6700 | 251,800 |
15 Mar 2024 | 0.7000 | 0.7600 | 0.6510 | 0.6510 | 0.6510 | 264,900 |
14 Mar 2024 | 0.7500 | 0.7770 | 0.7070 | 0.7070 | 0.7070 | 142,500 |
13 Mar 2024 | 0.7670 | 0.7980 | 0.7100 | 0.7520 | 0.7520 | 305,300 |
12 Mar 2024 | 0.8700 | 0.9000 | 0.8100 | 0.8260 | 0.8260 | 154,800 |
11 Mar 2024 | 0.8450 | 0.9300 | 0.8450 | 0.9120 | 0.9120 | 202,400 |
08 Mar 2024 | 0.9100 | 0.9310 | 0.7280 | 0.8170 | 0.8170 | 670,400 |
07 Mar 2024 | 0.9230 | 0.9800 | 0.9000 | 0.9140 | 0.9140 | 298,500 |
06 Mar 2024 | 1.0200 | 1.0600 | 0.8750 | 0.9600 | 0.9600 | 654,700 |
05 Mar 2024 | 1.0400 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 1,650,400 |
04 Mar 2024 | 0.9460 | 1.1300 | 0.8200 | 0.9900 | 0.9900 | 906,300 |
01 Mar 2024 | 0.7690 | 0.9500 | 0.7370 | 0.8960 | 0.8960 | 1,111,300 |
29 Feb 2024 | 0.9700 | 1.0500 | 0.7020 | 0.8300 | 0.8300 | 1,369,500 |
28 Feb 2024 | 1.1500 | 1.1900 | 0.9600 | 1.0000 | 1.0000 | 1,514,200 |
27 Feb 2024 | 1.2800 | 1.3200 | 1.1200 | 1.2100 | 1.2100 | 1,596,900 |
26 Feb 2024 | 1.4600 | 1.4800 | 1.0000 | 1.3500 | 1.3500 | 6,887,400 |
23 Feb 2024 | 1.2600 | 1.7300 | 1.1800 | 1.3000 | 1.3000 | 61,143,000 |
22 Feb 2024 | 0.7800 | 1.3700 | 0.7300 | 1.1200 | 1.1200 | 153,332,600 |
21 Feb 2024 | 0.6300 | 0.6300 | 0.5100 | 0.5700 | 0.5700 | 2,406,900 |
20 Feb 2024 | 1.4300 | 1.5600 | 0.5970 | 0.6690 | 0.6690 | 100,382,400 |
16 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3430 | 0.3430 | 23,600 |
15 Feb 2024 | 0.3300 | 0.3580 | 0.3300 | 0.3400 | 0.3400 | 56,200 |
14 Feb 2024 | 0.3310 | 0.3400 | 0.3300 | 0.3370 | 0.3370 | 35,700 |
13 Feb 2024 | 0.3400 | 0.3500 | 0.3230 | 0.3300 | 0.3300 | 16,000 |
12 Feb 2024 | 0.3300 | 0.3460 | 0.3200 | 0.3310 | 0.3310 | 28,300 |
09 Feb 2024 | 0.3560 | 0.3560 | 0.3340 | 0.3500 | 0.3500 | 9,400 |
08 Feb 2024 | 0.3260 | 0.3310 | 0.3260 | 0.3270 | 0.3270 | 3,500 |
07 Feb 2024 | 0.3210 | 0.3500 | 0.3090 | 0.3100 | 0.3100 | 24,600 |
06 Feb 2024 | 0.3380 | 0.3550 | 0.3150 | 0.3300 | 0.3300 | 22,400 |
05 Feb 2024 | 0.3410 | 0.3660 | 0.3200 | 0.3560 | 0.3560 | 34,300 |
02 Feb 2024 | 0.3650 | 0.3700 | 0.3410 | 0.3640 | 0.3640 | 50,800 |
01 Feb 2024 | 0.3360 | 0.3800 | 0.3360 | 0.3710 | 0.3710 | 76,600 |
31 Jan 2024 | 0.3630 | 0.3700 | 0.3350 | 0.3360 | 0.3360 | 82,300 |
30 Jan 2024 | 0.3580 | 0.3790 | 0.3550 | 0.3770 | 0.3770 | 9,600 |
29 Jan 2024 | 0.3800 | 0.3800 | 0.3540 | 0.3600 | 0.3600 | 16,500 |
26 Jan 2024 | 0.3550 | 0.3800 | 0.3540 | 0.3640 | 0.3640 | 18,100 |
25 Jan 2024 | 0.3600 | 0.3870 | 0.3540 | 0.3700 | 0.3700 | 37,700 |
24 Jan 2024 | 0.3880 | 0.3930 | 0.3650 | 0.3670 | 0.3670 | 7,000 |
23 Jan 2024 | 0.3510 | 0.3990 | 0.3510 | 0.3550 | 0.3550 | 78,400 |
22 Jan 2024 | 0.3810 | 0.3810 | 0.3420 | 0.3540 | 0.3540 | 81,000 |
19 Jan 2024 | 0.3850 | 0.3990 | 0.3650 | 0.3670 | 0.3670 | 91,100 |
18 Jan 2024 | 0.4380 | 0.4380 | 0.3810 | 0.3850 | 0.3850 | 62,400 |
17 Jan 2024 | 0.4320 | 0.4630 | 0.4100 | 0.4380 | 0.4380 | 145,700 |
16 Jan 2024 | 0.4220 | 0.4440 | 0.4000 | 0.4140 | 0.4140 | 82,400 |
12 Jan 2024 | 0.4400 | 0.4780 | 0.4240 | 0.4350 | 0.4350 | 80,200 |
11 Jan 2024 | 0.4430 | 0.4800 | 0.4340 | 0.4400 | 0.4400 | 112,100 |
10 Jan 2024 | 0.4490 | 0.4490 | 0.4270 | 0.4430 | 0.4430 | 159,000 |
09 Jan 2024 | 0.4020 | 0.4410 | 0.4020 | 0.4410 | 0.4410 | 46,400 |
08 Jan 2024 | 0.4200 | 0.4410 | 0.4070 | 0.4290 | 0.4290 | 42,300 |
05 Jan 2024 | 0.4270 | 0.4350 | 0.4190 | 0.4240 | 0.4240 | 73,600 |
04 Jan 2024 | 0.3920 | 0.4130 | 0.3920 | 0.4090 | 0.4090 | 64,400 |
03 Jan 2024 | 0.3800 | 0.4070 | 0.3500 | 0.4000 | 0.4000 | 55,700 |
02 Jan 2024 | 0.3310 | 0.3800 | 0.3310 | 0.3700 | 0.3700 | 74,200 |
29 Dec 2023 | 0.3310 | 0.3590 | 0.3310 | 0.3400 | 0.3400 | 132,800 |
28 Dec 2023 | 0.3600 | 0.3790 | 0.3380 | 0.3790 | 0.3790 | 164,100 |
27 Dec 2023 | 0.3980 | 0.4100 | 0.3590 | 0.3790 | 0.3790 | 98,200 |
26 Dec 2023 | 0.3920 | 0.4000 | 0.3800 | 0.3840 | 0.3840 | 23,500 |
22 Dec 2023 | 0.4020 | 0.4020 | 0.3800 | 0.3980 | 0.3980 | 74,100 |
21 Dec 2023 | 0.3810 | 0.4250 | 0.3810 | 0.4040 | 0.4040 | 166,400 |
20 Dec 2023 | 0.3780 | 0.4080 | 0.3700 | 0.4080 | 0.4080 | 170,400 |
19 Dec 2023 | 0.3290 | 0.3800 | 0.3200 | 0.3600 | 0.3600 | 191,400 |
18 Dec 2023 | 0.3510 | 0.4070 | 0.3190 | 0.3230 | 0.3230 | 422,100 |
15 Dec 2023 | 0.3220 | 0.5030 | 0.3150 | 0.3690 | 0.3690 | 4,098,500 |
14 Dec 2023 | 0.3230 | 0.3390 | 0.2800 | 0.3270 | 0.3270 | 142,100 |
13 Dec 2023 | 0.3100 | 0.3270 | 0.2940 | 0.3260 | 0.3260 | 112,200 |
12 Dec 2023 | 0.3600 | 0.3600 | 0.2900 | 0.3200 | 0.3200 | 384,900 |
11 Dec 2023 | 0.4000 | 0.4200 | 0.3540 | 0.3770 | 0.3770 | 126,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |