Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6850 | 0.6850 | 171,700 |
27 Mar 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 264,300 |
26 Mar 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 104,000 |
25 Mar 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 279,200 |
22 Mar 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 785,200 |
21 Mar 2024 | 0.6550 | 0.6850 | 0.6550 | 0.6800 | 0.6800 | 1,333,800 |
20 Mar 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 317,200 |
19 Mar 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 338,700 |
18 Mar 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 397,200 |
15 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 172,500 |
14 Mar 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 204,000 |
13 Mar 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 27,600 |
12 Mar 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 131,100 |
11 Mar 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 461,600 |
08 Mar 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 176,400 |
07 Mar 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 50,900 |
06 Mar 2024 | 0.6400 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 133,700 |
05 Mar 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 470,800 |
04 Mar 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 204,100 |
01 Mar 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 69,800 |
29 Feb 2024 | 0.6550 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 559,000 |
28 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 804,100 |
27 Feb 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 740,800 |
26 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 260,400 |
23 Feb 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 215,800 |
22 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 345,100 |
21 Feb 2024 | 0.6400 | 0.6500 | 0.6350 | 0.6400 | 0.6400 | 602,500 |
20 Feb 2024 | 0.6300 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 599,200 |
19 Feb 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 640,000 |
16 Feb 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 464,700 |
15 Feb 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 67,300 |
14 Feb 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 180,200 |
13 Feb 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 242,000 |
09 Feb 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 18,400 |
08 Feb 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 279,400 |
07 Feb 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 408,300 |
06 Feb 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 336,100 |
05 Feb 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 165,400 |
02 Feb 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 373,600 |
01 Feb 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 665,900 |
31 Jan 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 110,800 |
30 Jan 2024 | 0.6250 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 212,300 |
29 Jan 2024 | 0.6150 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 415,600 |
26 Jan 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 132,100 |
25 Jan 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 201,900 |
24 Jan 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 314,000 |
23 Jan 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 327,700 |
22 Jan 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 153,400 |
19 Jan 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 227,200 |
18 Jan 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 221,400 |
17 Jan 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 499,900 |
16 Jan 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 158,500 |
15 Jan 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 526,500 |
12 Jan 2024 | 0.6050 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 436,300 |
11 Jan 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 652,100 |
10 Jan 2024 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 323,100 |
09 Jan 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 182,500 |
08 Jan 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 496,000 |
05 Jan 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 325,600 |
04 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 322,400 |
03 Jan 2024 | 0.6050 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 439,200 |
02 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 219,100 |
29 Dec 2023 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 294,200 |
28 Dec 2023 | 0.5950 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 355,600 |
27 Dec 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 246,200 |
26 Dec 2023 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 39,700 |
22 Dec 2023 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 72,000 |
21 Dec 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 205,400 |
20 Dec 2023 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 194,000 |
19 Dec 2023 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 129,600 |
18 Dec 2023 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 306,300 |
15 Dec 2023 | 0.6000 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 687,900 |
14 Dec 2023 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 469,600 |
13 Dec 2023 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 415,500 |
12 Dec 2023 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 353,600 |
11 Dec 2023 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 176,400 |
08 Dec 2023 | 0.6100 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 352,100 |
07 Dec 2023 | 0.6100 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 207,000 |
06 Dec 2023 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 322,700 |
05 Dec 2023 | 0.6050 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 35,000 |
04 Dec 2023 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 214,100 |
01 Dec 2023 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 265,300 |
30 Nov 2023 | 0.6050 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 309,500 |
29 Nov 2023 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 109,900 |
28 Nov 2023 | 0.6100 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 440,400 |
27 Nov 2023 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 125,700 |
24 Nov 2023 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 121,300 |
23 Nov 2023 | 0.6100 | 0.6250 | 0.6100 | 0.6200 | 0.6200 | 362,200 |
22 Nov 2023 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 234,200 |
21 Nov 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 63,800 |
20 Nov 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 154,700 |
17 Nov 2023 | 0.6200 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 252,100 |
16 Nov 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 974,000 |
15 Nov 2023 | 0.6100 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 1,968,100 |
14 Nov 2023 | 0.5800 | 0.6150 | 0.5800 | 0.6050 | 0.6050 | 2,034,700 |
10 Nov 2023 | 0.5750 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 465,000 |
09 Nov 2023 | 0.5800 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 701,300 |
08 Nov 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 394,100 |
07 Nov 2023 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 256,500 |
06 Nov 2023 | 0.5750 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 227,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |