Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5130 | 0.5200 | 0.5010 | 0.5170 | 0.5170 | 27,300 |
09 May 2024 | 0.5000 | 0.5270 | 0.5000 | 0.5160 | 0.5160 | 33,400 |
08 May 2024 | 0.4930 | 0.5270 | 0.4930 | 0.5010 | 0.5010 | 34,100 |
07 May 2024 | 0.5020 | 0.5270 | 0.4930 | 0.5200 | 0.5200 | 56,900 |
06 May 2024 | 0.5050 | 0.5300 | 0.4900 | 0.4920 | 0.4920 | 49,000 |
03 May 2024 | 0.4800 | 0.5090 | 0.4800 | 0.5000 | 0.5000 | 28,000 |
02 May 2024 | 0.4750 | 0.4880 | 0.4630 | 0.4830 | 0.4830 | 31,200 |
01 May 2024 | 0.4880 | 0.4980 | 0.4620 | 0.4790 | 0.4790 | 77,800 |
30 Apr 2024 | 0.4980 | 0.4980 | 0.4870 | 0.4870 | 0.4870 | 37,700 |
29 Apr 2024 | 0.4900 | 0.5260 | 0.4860 | 0.4950 | 0.4950 | 32,600 |
26 Apr 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 49,900 |
25 Apr 2024 | 0.5400 | 0.5420 | 0.5020 | 0.5040 | 0.5040 | 74,700 |
24 Apr 2024 | 0.5300 | 0.5500 | 0.5250 | 0.5390 | 0.5390 | 62,900 |
23 Apr 2024 | 0.4600 | 0.5300 | 0.4600 | 0.5250 | 0.5250 | 206,500 |
22 Apr 2024 | 0.4760 | 0.4980 | 0.4700 | 0.4800 | 0.4800 | 70,300 |
19 Apr 2024 | 0.4930 | 0.5100 | 0.4750 | 0.4830 | 0.4830 | 87,200 |
18 Apr 2024 | 0.5100 | 0.5100 | 0.4930 | 0.4950 | 0.4950 | 29,100 |
17 Apr 2024 | 0.5000 | 0.5280 | 0.4900 | 0.4930 | 0.4930 | 57,200 |
16 Apr 2024 | 0.5240 | 0.5280 | 0.5000 | 0.5000 | 0.5000 | 68,900 |
15 Apr 2024 | 0.5650 | 0.5650 | 0.5050 | 0.5100 | 0.5100 | 68,500 |
12 Apr 2024 | 0.5700 | 0.5810 | 0.5560 | 0.5580 | 0.5580 | 29,100 |
11 Apr 2024 | 0.5700 | 0.5700 | 0.5610 | 0.5690 | 0.5690 | 28,400 |
10 Apr 2024 | 0.6180 | 0.6180 | 0.5320 | 0.5630 | 0.5630 | 142,300 |
09 Apr 2024 | 0.6300 | 0.6440 | 0.5800 | 0.6120 | 0.6120 | 139,300 |
08 Apr 2024 | 0.5780 | 0.6400 | 0.5780 | 0.6390 | 0.6390 | 194,800 |
05 Apr 2024 | 0.5550 | 0.5790 | 0.5550 | 0.5570 | 0.5570 | 32,100 |
04 Apr 2024 | 0.5700 | 0.5770 | 0.5400 | 0.5540 | 0.5540 | 108,600 |
03 Apr 2024 | 0.5670 | 0.5810 | 0.5400 | 0.5700 | 0.5700 | 51,800 |
02 Apr 2024 | 0.5950 | 0.5950 | 0.5500 | 0.5700 | 0.5700 | 108,500 |
01 Apr 2024 | 0.6000 | 0.6090 | 0.5900 | 0.5950 | 0.5950 | 35,900 |
28 Mar 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6170 | 0.6170 | 84,100 |
27 Mar 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 66,800 |
26 Mar 2024 | 0.5900 | 0.6200 | 0.5810 | 0.5830 | 0.5830 | 49,500 |
25 Mar 2024 | 0.5830 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 87,000 |
22 Mar 2024 | 0.5820 | 0.6100 | 0.5800 | 0.5880 | 0.5880 | 95,500 |
21 Mar 2024 | 0.6000 | 0.6200 | 0.5960 | 0.6000 | 0.6000 | 32,900 |
20 Mar 2024 | 0.6200 | 0.6200 | 0.5810 | 0.6090 | 0.6090 | 78,400 |
19 Mar 2024 | 0.6120 | 0.6200 | 0.6070 | 0.6180 | 0.6180 | 39,000 |
18 Mar 2024 | 0.6070 | 0.6270 | 0.6070 | 0.6080 | 0.6080 | 66,800 |
15 Mar 2024 | 0.6320 | 0.6320 | 0.6050 | 0.6100 | 0.6100 | 32,500 |
14 Mar 2024 | 0.6100 | 0.6300 | 0.5980 | 0.6060 | 0.6060 | 53,900 |
13 Mar 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6230 | 0.6230 | 33,300 |
12 Mar 2024 | 0.6400 | 0.6500 | 0.6050 | 0.6250 | 0.6250 | 44,700 |
11 Mar 2024 | 0.6100 | 0.6580 | 0.6010 | 0.6250 | 0.6250 | 166,200 |
08 Mar 2024 | 0.6240 | 0.6500 | 0.5890 | 0.6190 | 0.6190 | 222,900 |
07 Mar 2024 | 0.6320 | 0.6500 | 0.6000 | 0.6140 | 0.6140 | 49,300 |
06 Mar 2024 | 0.6010 | 0.6400 | 0.6010 | 0.6180 | 0.6180 | 35,700 |
05 Mar 2024 | 0.5970 | 0.6530 | 0.5970 | 0.6180 | 0.6180 | 63,800 |
04 Mar 2024 | 0.6760 | 0.6760 | 0.6310 | 0.6540 | 0.6540 | 46,200 |
01 Mar 2024 | 0.6400 | 0.6570 | 0.6400 | 0.6540 | 0.6540 | 42,200 |
29 Feb 2024 | 0.6570 | 0.6630 | 0.6330 | 0.6400 | 0.6400 | 32,600 |
28 Feb 2024 | 0.6450 | 0.6700 | 0.6210 | 0.6330 | 0.6330 | 90,400 |
27 Feb 2024 | 0.6000 | 0.6980 | 0.6000 | 0.6190 | 0.6190 | 99,000 |
26 Feb 2024 | 0.6110 | 0.6220 | 0.5950 | 0.6100 | 0.6100 | 96,100 |
23 Feb 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6110 | 0.6110 | 36,300 |
22 Feb 2024 | 0.6260 | 0.6490 | 0.6000 | 0.6230 | 0.6230 | 73,200 |
21 Feb 2024 | 0.6310 | 0.6790 | 0.5900 | 0.6300 | 0.6300 | 128,300 |
20 Feb 2024 | 0.6900 | 0.6950 | 0.6100 | 0.6300 | 0.6300 | 104,300 |
16 Feb 2024 | 0.7580 | 0.7580 | 0.6800 | 0.6940 | 0.6940 | 110,100 |
15 Feb 2024 | 0.7000 | 0.7500 | 0.6760 | 0.7410 | 0.7410 | 129,100 |
14 Feb 2024 | 0.5800 | 0.7200 | 0.5700 | 0.7200 | 0.7200 | 409,800 |
13 Feb 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 45,200 |
12 Feb 2024 | 0.5780 | 0.6000 | 0.5780 | 0.5850 | 0.5850 | 53,200 |
09 Feb 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5910 | 0.5910 | 63,400 |
08 Feb 2024 | 0.5810 | 0.6000 | 0.5810 | 0.5900 | 0.5900 | 48,100 |
07 Feb 2024 | 0.5900 | 0.6160 | 0.5810 | 0.5810 | 0.5810 | 30,300 |
06 Feb 2024 | 0.5900 | 0.6170 | 0.5810 | 0.5810 | 0.5810 | 76,100 |
05 Feb 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5840 | 0.5840 | 36,600 |
02 Feb 2024 | 0.6000 | 0.6130 | 0.5820 | 0.5990 | 0.5990 | 66,300 |
01 Feb 2024 | 0.6140 | 0.6290 | 0.6000 | 0.6130 | 0.6130 | 95,900 |
31 Jan 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6120 | 0.6120 | 33,700 |
30 Jan 2024 | 0.6150 | 0.6400 | 0.6000 | 0.6130 | 0.6130 | 109,100 |
29 Jan 2024 | 0.6000 | 0.6400 | 0.5900 | 0.5910 | 0.5910 | 63,400 |
26 Jan 2024 | 0.6180 | 0.6450 | 0.6000 | 0.6000 | 0.6000 | 79,100 |
25 Jan 2024 | 0.6020 | 0.6420 | 0.5900 | 0.5920 | 0.5920 | 142,600 |
24 Jan 2024 | 0.6600 | 0.7000 | 0.6300 | 0.6390 | 0.6390 | 77,800 |
23 Jan 2024 | 0.7040 | 0.7040 | 0.6600 | 0.6600 | 0.6600 | 85,000 |
22 Jan 2024 | 0.6430 | 0.7000 | 0.6430 | 0.6700 | 0.6700 | 52,700 |
19 Jan 2024 | 0.6650 | 0.7000 | 0.6600 | 0.6610 | 0.6610 | 59,300 |
18 Jan 2024 | 0.6600 | 0.7140 | 0.6600 | 0.6800 | 0.6800 | 41,700 |
17 Jan 2024 | 0.6710 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 68,800 |
16 Jan 2024 | 0.7180 | 0.7410 | 0.6850 | 0.6940 | 0.6940 | 37,500 |
12 Jan 2024 | 0.7180 | 0.7500 | 0.7180 | 0.7200 | 0.7200 | 28,800 |
11 Jan 2024 | 0.7150 | 0.7400 | 0.7150 | 0.7290 | 0.7290 | 15,900 |
10 Jan 2024 | 0.7330 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 39,500 |
09 Jan 2024 | 0.7220 | 0.7600 | 0.7220 | 0.7330 | 0.7330 | 45,200 |
08 Jan 2024 | 0.7410 | 0.7910 | 0.7300 | 0.7480 | 0.7480 | 49,500 |
05 Jan 2024 | 0.7450 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 19,000 |
04 Jan 2024 | 0.8030 | 0.8030 | 0.6860 | 0.7660 | 0.7660 | 86,300 |
03 Jan 2024 | 0.7780 | 0.7900 | 0.7500 | 0.7890 | 0.7890 | 70,100 |
02 Jan 2024 | 0.8000 | 0.8000 | 0.7620 | 0.7680 | 0.7680 | 55,400 |
29 Dec 2023 | 0.7770 | 0.8100 | 0.7750 | 0.7820 | 0.7820 | 82,700 |
28 Dec 2023 | 0.8000 | 0.8400 | 0.7900 | 0.7950 | 0.7950 | 78,200 |
27 Dec 2023 | 0.8070 | 0.8450 | 0.7800 | 0.8150 | 0.8150 | 155,500 |
26 Dec 2023 | 0.8300 | 0.8600 | 0.8010 | 0.8400 | 0.8400 | 103,000 |
22 Dec 2023 | 0.8400 | 0.8800 | 0.8330 | 0.8400 | 0.8400 | 76,400 |
21 Dec 2023 | 0.8740 | 0.8800 | 0.8300 | 0.8770 | 0.8770 | 57,000 |
20 Dec 2023 | 0.8600 | 0.9000 | 0.8530 | 0.8700 | 0.8700 | 88,300 |
19 Dec 2023 | 0.8900 | 0.9100 | 0.8480 | 0.8710 | 0.8710 | 123,200 |
18 Dec 2023 | 0.9600 | 1.0000 | 0.8860 | 0.8860 | 0.8860 | 184,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |