Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.8950 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 56,283 |
01 May 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8700 | 0.8700 | 243,991 |
30 Apr 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 105,843 |
29 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
26 Apr 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 5,511 |
24 Apr 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 15,403 |
23 Apr 2024 | 0.8050 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 12,710 |
22 Apr 2024 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 31,737 |
19 Apr 2024 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 119,095 |
18 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
17 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 9,050 |
16 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 34,143 |
15 Apr 2024 | 0.8800 | 0.9125 | 0.8800 | 0.9000 | 0.9000 | 21,328 |
12 Apr 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 108,884 |
11 Apr 2024 | 0.9150 | 0.9300 | 0.9050 | 0.9150 | 0.9150 | 111,312 |
10 Apr 2024 | 0.8900 | 0.9500 | 0.8850 | 0.9150 | 0.9150 | 245,267 |
09 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 88,498 |
08 Apr 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 45,445 |
05 Apr 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 63,044 |
04 Apr 2024 | 0.8450 | 0.8850 | 0.8200 | 0.8650 | 0.8650 | 136,607 |
03 Apr 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 59,747 |
02 Apr 2024 | 0.7700 | 0.7700 | 0.7350 | 0.7700 | 0.7700 | 323,517 |
28 Mar 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 24,755 |
27 Mar 2024 | 0.7500 | 0.8150 | 0.7400 | 0.7450 | 0.7450 | 124,206 |
26 Mar 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 35,266 |
25 Mar 2024 | 0.7450 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | 26,939 |
22 Mar 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 38,149 |
21 Mar 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7250 | 0.7250 | 82,966 |
20 Mar 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 23,039 |
19 Mar 2024 | 0.6950 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 244,596 |
18 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 129,424 |
15 Mar 2024 | 0.6500 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 127,487 |
14 Mar 2024 | 0.6350 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 107,732 |
13 Mar 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 26,815 |
12 Mar 2024 | 0.6150 | 0.6550 | 0.6000 | 0.6350 | 0.6350 | 306,785 |
11 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 133,340 |
08 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 2,109 |
07 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
06 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
05 Mar 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 25,541 |
04 Mar 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 65,437 |
01 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
29 Feb 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 36,314 |
28 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
27 Feb 2024 | 0.6200 | 0.6200 | 0.5100 | 0.6000 | 0.6000 | 140,638 |
26 Feb 2024 | 0.5800 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 49,568 |
23 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
22 Feb 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 38,431 |
21 Feb 2024 | 0.5750 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 82,185 |
20 Feb 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 49,856 |
19 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 11,180 |
16 Feb 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 23,884 |
15 Feb 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 36,816 |
14 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
13 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
12 Feb 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 29,511 |
09 Feb 2024 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 20,434 |
08 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
07 Feb 2024 | 0.6100 | 0.6150 | 0.5850 | 0.5850 | 0.5850 | 61,334 |
06 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 24,684 |
05 Feb 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 37,024 |
02 Feb 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 68,290 |
01 Feb 2024 | 0.5800 | 0.6400 | 0.5750 | 0.6200 | 0.6200 | 210,392 |
31 Jan 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 8,500 |
30 Jan 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 4,588 |
29 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
25 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 28,589 |
24 Jan 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 10,695 |
23 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 25,245 |
22 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
19 Jan 2024 | 0.5800 | 0.5850 | 0.5600 | 0.5700 | 0.5700 | 26,430 |
18 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
17 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,042 |
16 Jan 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 7,489 |
15 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 33,002 |
12 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 20,997 |
11 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 21,250 |
10 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,750 |
09 Jan 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 52,033 |
08 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 58,186 |
05 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
04 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 18 |
03 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
02 Jan 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 12,158 |
29 Dec 2023 | 0.5750 | 0.5800 | 0.5450 | 0.5800 | 0.5800 | 24,139 |
28 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
27 Dec 2023 | 0.5750 | 0.5750 | 0.5300 | 0.5300 | 0.5300 | 1,003 |
22 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 18,049 |
21 Dec 2023 | 0.5200 | 0.5800 | 0.5000 | 0.5700 | 0.5700 | 158,828 |
20 Dec 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 22,000 |
19 Dec 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 3,976 |
18 Dec 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 26,432 |
15 Dec 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 11,761 |
14 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 188 |
13 Dec 2023 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 20,358 |
12 Dec 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 2,901 |
11 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 202 |
08 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,500 |
07 Dec 2023 | 0.5450 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 4,368 |
06 Dec 2023 | 0.5250 | 0.5500 | 0.5250 | 0.5500 | 0.5500 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |