Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.5800 | 0.6380 | 0.5610 | 0.5840 | 0.5840 | 306,800 |
17 May 2024 | 0.5850 | 0.6150 | 0.5710 | 0.5860 | 0.5860 | 277,600 |
16 May 2024 | 0.5500 | 0.5770 | 0.5450 | 0.5600 | 0.5600 | 80,500 |
15 May 2024 | 0.5880 | 0.5900 | 0.5400 | 0.5550 | 0.5550 | 67,200 |
14 May 2024 | 0.5800 | 0.6000 | 0.5560 | 0.5690 | 0.5690 | 161,000 |
13 May 2024 | 0.5400 | 0.6180 | 0.5310 | 0.5500 | 0.5500 | 390,800 |
10 May 2024 | 0.5390 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 19,000 |
09 May 2024 | 0.5510 | 0.5600 | 0.4800 | 0.5200 | 0.5200 | 58,400 |
08 May 2024 | 0.5510 | 0.5700 | 0.5500 | 0.5520 | 0.5520 | 35,700 |
07 May 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5670 | 0.5670 | 27,600 |
06 May 2024 | 0.5700 | 0.5960 | 0.5550 | 0.5730 | 0.5730 | 12,100 |
03 May 2024 | 0.5570 | 0.6090 | 0.5570 | 0.5730 | 0.5730 | 55,200 |
02 May 2024 | 0.5550 | 0.5860 | 0.5500 | 0.5740 | 0.5740 | 41,000 |
01 May 2024 | 0.5480 | 0.5800 | 0.5480 | 0.5700 | 0.5700 | 16,400 |
30 Apr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 42,100 |
29 Apr 2024 | 0.5500 | 0.5870 | 0.5500 | 0.5550 | 0.5550 | 34,700 |
26 Apr 2024 | 0.5600 | 0.5700 | 0.5440 | 0.5500 | 0.5500 | 157,900 |
25 Apr 2024 | 0.5820 | 0.6090 | 0.5500 | 0.5610 | 0.5610 | 144,000 |
24 Apr 2024 | 0.5800 | 0.6000 | 0.5550 | 0.5900 | 0.5900 | 29,900 |
23 Apr 2024 | 0.5800 | 0.6080 | 0.5680 | 0.6080 | 0.6080 | 45,200 |
22 Apr 2024 | 0.6100 | 0.6200 | 0.5730 | 0.5800 | 0.5800 | 32,800 |
19 Apr 2024 | 0.6260 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 43,200 |
18 Apr 2024 | 0.6140 | 0.6190 | 0.5650 | 0.6190 | 0.6190 | 40,600 |
17 Apr 2024 | 0.5900 | 0.6380 | 0.5870 | 0.6140 | 0.6140 | 200,200 |
16 Apr 2024 | 0.5780 | 0.5910 | 0.4900 | 0.5670 | 0.5670 | 313,000 |
15 Apr 2024 | 0.5800 | 0.6160 | 0.5600 | 0.5900 | 0.5900 | 158,000 |
12 Apr 2024 | 0.5800 | 0.6300 | 0.5600 | 0.5750 | 0.5750 | 55,700 |
11 Apr 2024 | 0.6100 | 0.6200 | 0.5610 | 0.6000 | 0.6000 | 94,300 |
10 Apr 2024 | 0.6210 | 0.7280 | 0.5810 | 0.6000 | 0.6000 | 121,100 |
09 Apr 2024 | 0.6140 | 0.6730 | 0.5900 | 0.6400 | 0.6400 | 100,900 |
08 Apr 2024 | 0.5610 | 0.7500 | 0.5610 | 0.6290 | 0.6290 | 1,510,000 |
05 Apr 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 38,200 |
04 Apr 2024 | 0.6110 | 0.6230 | 0.5270 | 0.5980 | 0.5980 | 308,200 |
03 Apr 2024 | 0.6100 | 0.7000 | 0.5760 | 0.5900 | 0.5900 | 572,500 |
02 Apr 2024 | 0.5700 | 0.5750 | 0.5210 | 0.5450 | 0.5450 | 155,200 |
01 Apr 2024 | 0.6100 | 0.6200 | 0.5680 | 0.5860 | 0.5860 | 262,900 |
28 Mar 2024 | 0.5580 | 0.6800 | 0.4100 | 0.5940 | 0.5940 | 4,337,100 |
27 Mar 2024 | 0.6000 | 0.7200 | 0.5460 | 0.5730 | 0.5730 | 969,900 |
26 Mar 2024 | 1.3200 | 1.3300 | 0.3290 | 0.6000 | 0.6000 | 10,017,700 |
25 Mar 2024 | 1.2100 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 36,400 |
22 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,500 |
21 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2450 | 1.2450 | 10,200 |
20 Mar 2024 | 1.2370 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 12,900 |
19 Mar 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 15,700 |
18 Mar 2024 | 1.2090 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 17,300 |
15 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 3,700 |
14 Mar 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 38,400 |
13 Mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 16,200 |
12 Mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 11,100 |
11 Mar 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 6,400 |
08 Mar 2024 | 1.2000 | 1.2540 | 1.2000 | 1.2200 | 1.2200 | 6,400 |
07 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 12,400 |
06 Mar 2024 | 1.1750 | 1.2200 | 1.1750 | 1.1900 | 1.1900 | 9,300 |
05 Mar 2024 | 1.1300 | 1.1600 | 1.1290 | 1.1400 | 1.1400 | 11,200 |
04 Mar 2024 | 1.1400 | 1.2500 | 1.1050 | 1.1200 | 1.1200 | 19,700 |
01 Mar 2024 | 1.2100 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 21,900 |
29 Feb 2024 | 1.2000 | 1.2350 | 1.1700 | 1.1700 | 1.1700 | 15,500 |
28 Feb 2024 | 1.2100 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 5,600 |
27 Feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 20,800 |
26 Feb 2024 | 1.2400 | 1.2550 | 1.1800 | 1.1900 | 1.1900 | 15,700 |
23 Feb 2024 | 1.2000 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 73,700 |
22 Feb 2024 | 1.3200 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 12,600 |
21 Feb 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 30,600 |
20 Feb 2024 | 1.5500 | 1.5600 | 1.3300 | 1.3600 | 1.3600 | 91,300 |
16 Feb 2024 | 1.2900 | 1.7300 | 1.2600 | 1.7300 | 1.7300 | 233,300 |
15 Feb 2024 | 1.1600 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 69,700 |
14 Feb 2024 | 1.2500 | 1.2800 | 1.0900 | 1.1850 | 1.1850 | 55,800 |
13 Feb 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 2,900 |
12 Feb 2024 | 1.2340 | 1.3190 | 1.2340 | 1.2750 | 1.2750 | 3,300 |
09 Feb 2024 | 1.2590 | 1.3010 | 1.1980 | 1.2900 | 1.2900 | 35,600 |
08 Feb 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2490 | 1.2490 | 29,200 |
07 Feb 2024 | 1.1700 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 3,300 |
06 Feb 2024 | 1.1300 | 1.2600 | 1.0800 | 1.2600 | 1.2600 | 30,800 |
05 Feb 2024 | 1.1400 | 1.2560 | 1.1200 | 1.1500 | 1.1500 | 3,800 |
02 Feb 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 5,200 |
01 Feb 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2450 | 1.2450 | 3,900 |
31 Jan 2024 | 1.2700 | 1.3010 | 1.2500 | 1.2800 | 1.2800 | 4,700 |
30 Jan 2024 | 1.3000 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 12,300 |
29 Jan 2024 | 1.2400 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 32,000 |
26 Jan 2024 | 1.1810 | 1.1930 | 1.1800 | 1.1900 | 1.1900 | 2,900 |
25 Jan 2024 | 1.2440 | 1.2600 | 1.1680 | 1.1900 | 1.1900 | 6,400 |
24 Jan 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 11,400 |
23 Jan 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2500 | 1.2500 | 19,100 |
22 Jan 2024 | 1.1900 | 1.2310 | 1.1100 | 1.2300 | 1.2300 | 22,100 |
19 Jan 2024 | 1.0300 | 1.2230 | 1.0300 | 1.1700 | 1.1700 | 82,800 |
18 Jan 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0450 | 1.0450 | 23,000 |
17 Jan 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 35,000 |
16 Jan 2024 | 1.0800 | 1.1680 | 1.0800 | 1.1500 | 1.1500 | 57,100 |
12 Jan 2024 | 1.0300 | 1.2300 | 1.0000 | 1.0800 | 1.0800 | 72,200 |
11 Jan 2024 | 1.2000 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 106,400 |
10 Jan 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2150 | 1.2150 | 24,300 |
09 Jan 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 19,200 |
08 Jan 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 48,600 |
05 Jan 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 34,600 |
04 Jan 2024 | 1.4200 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 43,700 |
03 Jan 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 16,400 |
02 Jan 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 37,300 |
29 Dec 2023 | 1.4400 | 1.5900 | 1.3600 | 1.4700 | 1.4700 | 257,900 |
28 Dec 2023 | 1.3000 | 1.4400 | 1.2940 | 1.3800 | 1.3800 | 25,400 |
27 Dec 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |