Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 29,797 |
04 Jun 2024 | 0.7800 | 0.7800 | 0.7150 | 0.7490 | 0.7490 | 31,700 |
03 Jun 2024 | 0.7300 | 0.7800 | 0.7250 | 0.7790 | 0.7790 | 44,200 |
31 May 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 29,700 |
30 May 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7520 | 0.7520 | 16,000 |
29 May 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7490 | 0.7490 | 12,200 |
28 May 2024 | 0.7730 | 0.7900 | 0.7000 | 0.7760 | 0.7760 | 74,600 |
24 May 2024 | 0.7680 | 0.7680 | 0.7340 | 0.7650 | 0.7650 | 15,000 |
23 May 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7680 | 0.7680 | 27,400 |
22 May 2024 | 0.7660 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 33,600 |
21 May 2024 | 0.7600 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 84,800 |
20 May 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7840 | 0.7840 | 247,600 |
17 May 2024 | 0.8200 | 0.8400 | 0.7500 | 0.7870 | 0.7870 | 278,300 |
16 May 2024 | 0.7900 | 0.8220 | 0.7320 | 0.7320 | 0.7320 | 90,500 |
15 May 2024 | 0.7340 | 0.8000 | 0.7340 | 0.8000 | 0.8000 | 104,800 |
14 May 2024 | 0.7000 | 0.7520 | 0.6830 | 0.7340 | 0.7340 | 63,300 |
13 May 2024 | 0.7010 | 0.7010 | 0.6510 | 0.6920 | 0.6920 | 85,900 |
10 May 2024 | 0.7500 | 0.7800 | 0.6910 | 0.7050 | 0.7050 | 53,500 |
09 May 2024 | 0.7900 | 0.8410 | 0.7700 | 0.7700 | 0.7700 | 88,000 |
08 May 2024 | 0.8280 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 161,100 |
07 May 2024 | 0.9000 | 0.9200 | 0.8110 | 0.8360 | 0.8360 | 179,300 |
06 May 2024 | 0.8500 | 0.9490 | 0.8300 | 0.8790 | 0.8790 | 335,100 |
03 May 2024 | 0.8100 | 0.8300 | 0.7760 | 0.8200 | 0.8200 | 137,800 |
02 May 2024 | 0.7440 | 0.8300 | 0.7300 | 0.7760 | 0.7760 | 383,100 |
01 May 2024 | 0.7000 | 0.7760 | 0.6800 | 0.7610 | 0.7610 | 143,700 |
30 Apr 2024 | 0.6750 | 0.7000 | 0.6750 | 0.6950 | 0.6950 | 80,800 |
29 Apr 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 17,300 |
26 Apr 2024 | 0.6850 | 0.7050 | 0.6610 | 0.6820 | 0.6820 | 106,000 |
25 Apr 2024 | 0.7040 | 0.7300 | 0.6640 | 0.7060 | 0.7060 | 218,600 |
24 Apr 2024 | 0.7080 | 0.7190 | 0.6510 | 0.6710 | 0.6710 | 91,500 |
23 Apr 2024 | 0.7190 | 0.8300 | 0.6550 | 0.7000 | 0.7000 | 653,300 |
22 Apr 2024 | 0.6300 | 1.0500 | 0.6100 | 0.8300 | 0.8300 | 7,342,700 |
19 Apr 2024 | 0.6390 | 0.6500 | 0.6120 | 0.6400 | 0.6400 | 28,500 |
18 Apr 2024 | 0.6280 | 0.6380 | 0.6050 | 0.6380 | 0.6380 | 61,700 |
17 Apr 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6490 | 0.6490 | 41,400 |
16 Apr 2024 | 0.6490 | 0.6600 | 0.6410 | 0.6540 | 0.6540 | 20,600 |
15 Apr 2024 | 0.6700 | 0.6800 | 0.6490 | 0.6660 | 0.6660 | 49,500 |
12 Apr 2024 | 0.6980 | 0.6980 | 0.6610 | 0.6740 | 0.6740 | 52,500 |
11 Apr 2024 | 0.7080 | 0.7160 | 0.6620 | 0.7000 | 0.7000 | 54,900 |
10 Apr 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6820 | 0.6820 | 24,600 |
09 Apr 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 49,100 |
08 Apr 2024 | 0.6910 | 0.6990 | 0.6700 | 0.6900 | 0.6900 | 46,500 |
05 Apr 2024 | 0.7090 | 0.7180 | 0.6750 | 0.6890 | 0.6890 | 96,700 |
04 Apr 2024 | 0.7190 | 0.7190 | 0.6700 | 0.6930 | 0.6930 | 94,800 |
03 Apr 2024 | 0.6800 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 72,900 |
02 Apr 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 122,400 |
01 Apr 2024 | 0.6800 | 0.7240 | 0.6600 | 0.6660 | 0.6660 | 64,400 |
28 Mar 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 128,700 |
27 Mar 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7260 | 0.7260 | 54,100 |
26 Mar 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 56,800 |
25 Mar 2024 | 0.7400 | 0.7600 | 0.7140 | 0.7600 | 0.7600 | 92,000 |
22 Mar 2024 | 0.8100 | 0.8100 | 0.7010 | 0.7250 | 0.7250 | 438,800 |
21 Mar 2024 | 1.0200 | 1.0240 | 0.8060 | 0.8400 | 0.8400 | 1,064,600 |
20 Mar 2024 | 1.0200 | 1.1000 | 0.9800 | 1.0700 | 1.0700 | 395,500 |
19 Mar 2024 | 1.0000 | 1.1100 | 0.9660 | 0.9830 | 0.9830 | 330,100 |
18 Mar 2024 | 0.9600 | 1.0190 | 0.9600 | 0.9800 | 0.9800 | 176,300 |
15 Mar 2024 | 0.9400 | 0.9700 | 0.8510 | 0.9490 | 0.9490 | 208,000 |
14 Mar 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9410 | 0.9410 | 211,300 |
13 Mar 2024 | 0.9800 | 1.0400 | 0.9750 | 1.0200 | 1.0200 | 489,500 |
12 Mar 2024 | 1.0500 | 1.0980 | 0.9580 | 0.9800 | 0.9800 | 505,000 |
11 Mar 2024 | 0.9100 | 1.0600 | 0.9100 | 1.0200 | 1.0200 | 511,200 |
08 Mar 2024 | 0.9000 | 0.9550 | 0.8820 | 0.9280 | 0.9280 | 208,600 |
07 Mar 2024 | 0.9400 | 0.9500 | 0.8500 | 0.8820 | 0.8820 | 350,200 |
06 Mar 2024 | 0.9100 | 1.1500 | 0.8500 | 0.9170 | 0.9170 | 2,612,700 |
05 Mar 2024 | 0.8850 | 0.9120 | 0.8010 | 0.8600 | 0.8600 | 792,600 |
04 Mar 2024 | 0.9360 | 0.9500 | 0.7620 | 0.8900 | 0.8900 | 902,200 |
01 Mar 2024 | 1.0800 | 1.0800 | 0.9000 | 0.9580 | 0.9580 | 424,400 |
29 Feb 2024 | 0.9800 | 1.1170 | 0.9800 | 1.0800 | 1.0800 | 720,000 |
28 Feb 2024 | 0.9700 | 0.9800 | 0.9470 | 0.9750 | 0.9750 | 509,900 |
27 Feb 2024 | 0.9230 | 0.9700 | 0.9000 | 0.9580 | 0.9580 | 426,100 |
26 Feb 2024 | 0.8530 | 0.9500 | 0.8530 | 0.9230 | 0.9230 | 906,300 |
23 Feb 2024 | 0.8500 | 0.8590 | 0.7800 | 0.8250 | 0.8250 | 323,700 |
22 Feb 2024 | 0.7280 | 0.8900 | 0.7100 | 0.8500 | 0.8500 | 1,770,700 |
21 Feb 2024 | 0.7150 | 0.7570 | 0.6710 | 0.7500 | 0.7500 | 96,000 |
20 Feb 2024 | 0.7000 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 638,400 |
16 Feb 2024 | 0.6700 | 0.6750 | 0.6280 | 0.6600 | 0.6600 | 38,400 |
15 Feb 2024 | 0.6800 | 0.6830 | 0.6300 | 0.6500 | 0.6500 | 42,100 |
14 Feb 2024 | 0.6600 | 0.6800 | 0.6210 | 0.6760 | 0.6760 | 33,600 |
13 Feb 2024 | 0.6770 | 0.6800 | 0.6330 | 0.6690 | 0.6690 | 33,400 |
12 Feb 2024 | 0.5900 | 0.7000 | 0.5830 | 0.6890 | 0.6890 | 230,400 |
09 Feb 2024 | 0.6240 | 0.6300 | 0.5460 | 0.5890 | 0.5890 | 77,800 |
08 Feb 2024 | 0.6000 | 0.6280 | 0.5880 | 0.6080 | 0.6080 | 58,300 |
07 Feb 2024 | 0.6000 | 0.6170 | 0.5870 | 0.5910 | 0.5910 | 18,000 |
06 Feb 2024 | 0.5860 | 0.6290 | 0.5860 | 0.6120 | 0.6120 | 37,700 |
05 Feb 2024 | 0.6180 | 0.6180 | 0.5710 | 0.5860 | 0.5860 | 72,900 |
02 Feb 2024 | 0.5910 | 0.6400 | 0.5700 | 0.6180 | 0.6180 | 84,800 |
01 Feb 2024 | 0.6000 | 0.6300 | 0.5520 | 0.6090 | 0.6090 | 192,500 |
31 Jan 2024 | 0.6000 | 0.6900 | 0.5830 | 0.5940 | 0.5940 | 2,002,500 |
30 Jan 2024 | 0.5800 | 0.5870 | 0.5750 | 0.5870 | 0.5870 | 17,100 |
29 Jan 2024 | 0.5800 | 0.5830 | 0.5550 | 0.5830 | 0.5830 | 37,700 |
26 Jan 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 326,300 |
25 Jan 2024 | 0.6700 | 0.6700 | 0.5940 | 0.6000 | 0.6000 | 325,500 |
24 Jan 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6690 | 0.6690 | 55,900 |
23 Jan 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 5,900 |
22 Jan 2024 | 0.6800 | 0.6890 | 0.6300 | 0.6700 | 0.6700 | 40,500 |
19 Jan 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6750 | 0.6750 | 108,000 |
18 Jan 2024 | 0.6320 | 0.6600 | 0.6130 | 0.6600 | 0.6600 | 49,600 |
17 Jan 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6310 | 0.6310 | 61,200 |
16 Jan 2024 | 0.6990 | 0.7000 | 0.6510 | 0.6580 | 0.6580 | 42,300 |
12 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6890 | 0.6890 | 36,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |