Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.6520 | 0.6698 | 0.6122 | 0.6210 | 0.6210 | 6,039 |
08 May 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6510 | 0.6510 | 32,300 |
07 May 2024 | 0.6600 | 0.6600 | 0.6220 | 0.6480 | 0.6480 | 8,200 |
06 May 2024 | 0.6290 | 0.6840 | 0.6290 | 0.6650 | 0.6650 | 10,400 |
03 May 2024 | 0.6120 | 0.6570 | 0.6120 | 0.6300 | 0.6300 | 7,000 |
02 May 2024 | 0.6100 | 0.6790 | 0.6100 | 0.6120 | 0.6120 | 9,800 |
01 May 2024 | 0.6200 | 0.6200 | 0.5630 | 0.6050 | 0.6050 | 7,800 |
30 Apr 2024 | 0.6690 | 0.6690 | 0.6120 | 0.6210 | 0.6210 | 8,200 |
29 Apr 2024 | 0.6890 | 0.6890 | 0.5600 | 0.6700 | 0.6700 | 33,100 |
26 Apr 2024 | 0.6400 | 0.6950 | 0.6000 | 0.6940 | 0.6940 | 28,400 |
25 Apr 2024 | 0.6500 | 0.6940 | 0.6400 | 0.6530 | 0.6530 | 38,400 |
24 Apr 2024 | 0.6400 | 0.6950 | 0.6350 | 0.6520 | 0.6520 | 55,400 |
23 Apr 2024 | 0.6450 | 0.6960 | 0.6400 | 0.6430 | 0.6430 | 34,900 |
22 Apr 2024 | 0.6660 | 0.6700 | 0.6320 | 0.6340 | 0.6340 | 28,100 |
19 Apr 2024 | 0.6790 | 0.6990 | 0.6400 | 0.6710 | 0.6710 | 301,900 |
18 Apr 2024 | 0.5900 | 0.6800 | 0.5810 | 0.6800 | 0.6800 | 42,200 |
17 Apr 2024 | 0.6100 | 0.6800 | 0.6000 | 0.6000 | 0.6000 | 12,400 |
16 Apr 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 28,200 |
15 Apr 2024 | 0.7050 | 0.7050 | 0.6330 | 0.6330 | 0.6330 | 46,800 |
12 Apr 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6720 | 0.6720 | 19,700 |
11 Apr 2024 | 0.6970 | 0.7100 | 0.6620 | 0.7100 | 0.7100 | 80,500 |
10 Apr 2024 | 0.5600 | 0.7500 | 0.5600 | 0.7150 | 0.7150 | 206,700 |
09 Apr 2024 | 0.6180 | 0.6320 | 0.5560 | 0.5600 | 0.5600 | 82,900 |
08 Apr 2024 | 0.6970 | 0.7100 | 0.6340 | 0.6430 | 0.6430 | 222,800 |
05 Apr 2024 | 0.5800 | 0.7500 | 0.5780 | 0.7070 | 0.7070 | 2,129,200 |
04 Apr 2024 | 0.5990 | 0.6300 | 0.5550 | 0.5780 | 0.5780 | 15,100 |
03 Apr 2024 | 0.6090 | 0.6090 | 0.5510 | 0.5510 | 0.5510 | 13,300 |
02 Apr 2024 | 0.6100 | 0.6440 | 0.5510 | 0.5520 | 0.5520 | 34,500 |
01 Apr 2024 | 0.5700 | 0.6260 | 0.5700 | 0.6070 | 0.6070 | 29,000 |
28 Mar 2024 | 0.6500 | 0.6780 | 0.5700 | 0.5700 | 0.5700 | 31,700 |
27 Mar 2024 | 0.6990 | 0.7000 | 0.6230 | 0.6410 | 0.6410 | 21,300 |
26 Mar 2024 | 0.6800 | 0.7140 | 0.6000 | 0.6110 | 0.6110 | 164,200 |
25 Mar 2024 | 0.7100 | 0.7360 | 0.6790 | 0.6820 | 0.6820 | 28,500 |
22 Mar 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 21,400 |
21 Mar 2024 | 0.7030 | 0.7260 | 0.7030 | 0.7250 | 0.7250 | 5,900 |
20 Mar 2024 | 0.7200 | 0.7500 | 0.7010 | 0.7030 | 0.7030 | 31,000 |
19 Mar 2024 | 0.7360 | 0.7930 | 0.6970 | 0.7100 | 0.7100 | 143,100 |
18 Mar 2024 | 0.7000 | 0.8460 | 0.7000 | 0.7630 | 0.7630 | 170,400 |
15 Mar 2024 | 0.7000 | 0.7500 | 0.6740 | 0.6980 | 0.6980 | 67,500 |
14 Mar 2024 | 0.8400 | 0.8790 | 0.7120 | 0.7500 | 0.7500 | 314,400 |
13 Mar 2024 | 0.8010 | 0.9650 | 0.7400 | 0.9540 | 0.9540 | 2,374,700 |
12 Mar 2024 | 0.7380 | 0.7880 | 0.6990 | 0.7170 | 0.7170 | 5,300 |
11 Mar 2024 | 0.6720 | 0.7570 | 0.6720 | 0.7380 | 0.7380 | 25,400 |
08 Mar 2024 | 0.7200 | 0.7690 | 0.6620 | 0.6620 | 0.6620 | 13,300 |
07 Mar 2024 | 0.6700 | 0.7490 | 0.6700 | 0.7200 | 0.7200 | 4,300 |
06 Mar 2024 | 0.6610 | 0.7490 | 0.6610 | 0.7000 | 0.7000 | 8,700 |
05 Mar 2024 | 0.7800 | 0.8100 | 0.6600 | 0.6600 | 0.6600 | 28,900 |
04 Mar 2024 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 9,700 |
01 Mar 2024 | 0.8200 | 0.8200 | 0.6400 | 0.7560 | 0.7560 | 8,600 |
29 Feb 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 8,300 |
28 Feb 2024 | 0.7600 | 0.8940 | 0.7600 | 0.7800 | 0.7800 | 13,300 |
27 Feb 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 21,800 |
26 Feb 2024 | 0.6750 | 0.7390 | 0.6040 | 0.7200 | 0.7200 | 29,900 |
23 Feb 2024 | 0.6800 | 0.7250 | 0.6800 | 0.6950 | 0.6950 | 30,200 |
22 Feb 2024 | 0.7630 | 0.7630 | 0.6680 | 0.6900 | 0.6900 | 70,000 |
21 Feb 2024 | 0.6600 | 0.7260 | 0.6510 | 0.6700 | 0.6700 | 56,000 |
20 Feb 2024 | 0.8280 | 0.8400 | 0.6520 | 0.7090 | 0.7090 | 47,300 |
16 Feb 2024 | 0.7970 | 0.9600 | 0.7500 | 0.8900 | 0.8900 | 284,300 |
15 Feb 2024 | 0.6800 | 0.8900 | 0.6500 | 0.8300 | 0.8300 | 420,600 |
14 Feb 2024 | 0.6010 | 1.6500 | 0.6000 | 0.7410 | 0.7410 | 8,491,900 |
13 Feb 2024 | 0.5560 | 0.6000 | 0.5000 | 0.5700 | 0.5700 | 58,100 |
12 Feb 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5690 | 0.5690 | 119,200 |
09 Feb 2024 | 0.6010 | 0.6010 | 0.5220 | 0.5550 | 0.5550 | 49,600 |
08 Feb 2024 | 0.6010 | 0.9500 | 0.5310 | 0.5860 | 0.5860 | 997,200 |
07 Feb 2024 | 0.5620 | 0.6100 | 0.5620 | 0.5860 | 0.5860 | 7,500 |
06 Feb 2024 | 0.7200 | 0.7200 | 0.5210 | 0.6120 | 0.6120 | 65,900 |
05 Feb 2024 | 0.8050 | 0.8290 | 0.7200 | 0.8000 | 0.8000 | 11,100 |
02 Feb 2024 | 0.7500 | 0.8200 | 0.7270 | 0.8050 | 0.8050 | 28,600 |
01 Feb 2024 | 0.6900 | 0.6930 | 0.6510 | 0.6930 | 0.6930 | 21,600 |
31 Jan 2024 | 0.6500 | 0.6930 | 0.6500 | 0.6930 | 0.6930 | 9,400 |
30 Jan 2024 | 0.5100 | 0.7000 | 0.5100 | 0.6500 | 0.6500 | 30,200 |
29 Jan 2024 | 0.6420 | 0.6420 | 0.5000 | 0.5700 | 0.5700 | 45,800 |
26 Jan 2024 | 0.6120 | 0.6450 | 0.5800 | 0.6200 | 0.6200 | 17,900 |
25 Jan 2024 | 0.5610 | 0.6690 | 0.5610 | 0.6450 | 0.6450 | 70,600 |
24 Jan 2024 | 0.7000 | 0.7800 | 0.5500 | 0.6380 | 0.6380 | 64,600 |
23 Jan 2024 | 0.8270 | 0.8280 | 0.7100 | 0.7900 | 0.7900 | 14,400 |
22 Jan 2024 | 0.8900 | 0.8900 | 0.7100 | 0.8280 | 0.8280 | 10,200 |
19 Jan 2024 | 0.9100 | 0.9800 | 0.8100 | 0.8900 | 0.8900 | 7,900 |
18 Jan 2024 | 0.9020 | 1.0100 | 0.8800 | 0.9090 | 0.9090 | 4,100 |
17 Jan 2024 | 1.0100 | 1.0270 | 0.8100 | 1.0100 | 1.0100 | 10,300 |
16 Jan 2024 | 1.0200 | 1.0500 | 0.9490 | 1.0200 | 1.0200 | 31,400 |
12 Jan 2024 | 0.9900 | 1.0200 | 0.8900 | 1.0200 | 1.0200 | 2,700 |
11 Jan 2024 | 1.0000 | 1.0200 | 0.8750 | 1.0000 | 1.0000 | 6,500 |
10 Jan 2024 | 1.0100 | 1.0140 | 0.9800 | 1.0000 | 1.0000 | 13,600 |
09 Jan 2024 | 0.9700 | 1.0200 | 0.9470 | 0.9840 | 0.9840 | 13,600 |
08 Jan 2024 | 0.8500 | 1.0500 | 0.7710 | 0.9800 | 0.9800 | 16,000 |
05 Jan 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 6,400 |
04 Jan 2024 | 1.0900 | 1.0900 | 1.0010 | 1.0600 | 1.0600 | 30,800 |
03 Jan 2024 | 1.1100 | 1.1100 | 1.0540 | 1.0900 | 1.0900 | 9,100 |
02 Jan 2024 | 1.1000 | 1.1400 | 1.0200 | 1.1100 | 1.1100 | 28,900 |
29 Dec 2023 | 1.0800 | 1.1000 | 0.9810 | 1.1000 | 1.1000 | 43,400 |
28 Dec 2023 | 1.0000 | 1.0800 | 0.8700 | 1.0700 | 1.0700 | 105,700 |
27 Dec 2023 | 0.7000 | 1.0700 | 0.6180 | 1.0700 | 1.0700 | 126,300 |
26 Dec 2023 | 0.6100 | 0.7700 | 0.6100 | 0.7100 | 0.7100 | 55,600 |
22 Dec 2023 | 0.4400 | 0.6150 | 0.4400 | 0.6100 | 0.6100 | 30,100 |
21 Dec 2023 | 0.4680 | 0.5500 | 0.4680 | 0.5500 | 0.5500 | 21,100 |
20 Dec 2023 | 0.5470 | 0.5470 | 0.4800 | 0.5200 | 0.5200 | 57,000 |
19 Dec 2023 | 0.6380 | 0.6600 | 0.5050 | 0.5700 | 0.5700 | 73,000 |
18 Dec 2023 | 0.6490 | 0.7000 | 0.5500 | 0.6400 | 0.6400 | 29,300 |
15 Dec 2023 | 0.7000 | 0.7100 | 0.6300 | 0.6800 | 0.6800 | 9,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |