Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6800 | 0.7117 | 0.6677 | 0.7051 | 0.7051 | 65,757 |
01 May 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 47,400 |
30 Apr 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6600 | 0.6600 | 199,800 |
29 Apr 2024 | 0.7600 | 0.7600 | 0.6400 | 0.6500 | 0.6500 | 272,500 |
26 Apr 2024 | 0.8100 | 0.8500 | 0.7200 | 0.7800 | 0.7800 | 252,800 |
25 Apr 2024 | 0.7500 | 0.8800 | 0.7500 | 0.8400 | 0.8400 | 889,700 |
24 Apr 2024 | 0.7800 | 0.8300 | 0.7400 | 0.7900 | 0.7900 | 335,900 |
23 Apr 2024 | 0.8500 | 0.8900 | 0.6800 | 0.7800 | 0.7800 | 2,513,100 |
22 Apr 2024 | 0.7000 | 0.7700 | 0.6700 | 0.7500 | 0.7500 | 550,100 |
19 Apr 2024 | 0.6500 | 0.7500 | 0.6400 | 0.6700 | 0.6700 | 597,700 |
18 Apr 2024 | 0.5900 | 0.8200 | 0.4900 | 0.6400 | 0.6400 | 1,556,600 |
17 Apr 2024 | 0.5500 | 0.5900 | 0.5100 | 0.5100 | 0.5100 | 94,700 |
16 Apr 2024 | 0.4800 | 0.5900 | 0.4600 | 0.5500 | 0.5500 | 160,500 |
15 Apr 2024 | 0.4100 | 0.5000 | 0.4100 | 0.5000 | 0.5000 | 134,700 |
12 Apr 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 54,000 |
11 Apr 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 59,100 |
10 Apr 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 35,200 |
09 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 55,800 |
08 Apr 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 56,100 |
05 Apr 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 28,600 |
04 Apr 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 17,800 |
03 Apr 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 92,200 |
02 Apr 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 22,900 |
01 Apr 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 25,900 |
28 Mar 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 33,100 |
27 Mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 64,900 |
26 Mar 2024 | 0.4500 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 73,900 |
25 Mar 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 79,700 |
22 Mar 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 19,400 |
21 Mar 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 44,800 |
20 Mar 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 15,900 |
19 Mar 2024 | 0.5000 | 0.5200 | 0.4700 | 0.4900 | 0.4900 | 27,600 |
18 Mar 2024 | 0.4800 | 0.5400 | 0.4500 | 0.5200 | 0.5200 | 116,700 |
15 Mar 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 27,700 |
14 Mar 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 64,100 |
13 Mar 2024 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 54,400 |
12 Mar 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 39,700 |
11 Mar 2024 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 57,700 |
08 Mar 2024 | 0.4900 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 80,500 |
07 Mar 2024 | 0.5000 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 120,500 |
06 Mar 2024 | 0.5300 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 163,700 |
05 Mar 2024 | 0.4600 | 0.5200 | 0.4500 | 0.5200 | 0.5200 | 1,047,900 |
04 Mar 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 148,500 |
01 Mar 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 89,500 |
29 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 27,500 |
28 Feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 42,600 |
27 Feb 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 80,000 |
26 Feb 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 38,400 |
23 Feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 22,100 |
22 Feb 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 66,200 |
21 Feb 2024 | 0.5400 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 30,000 |
20 Feb 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 18,100 |
16 Feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 11,500 |
15 Feb 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 30,600 |
14 Feb 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 42,400 |
13 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 23,200 |
12 Feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 27,900 |
09 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 41,800 |
08 Feb 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 52,200 |
07 Feb 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 39,000 |
06 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 33,300 |
05 Feb 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 80,400 |
02 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 23,300 |
01 Feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 30,900 |
31 Jan 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 41,600 |
30 Jan 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 29,300 |
29 Jan 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 28,600 |
26 Jan 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 33,100 |
25 Jan 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 13,400 |
24 Jan 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 20,400 |
23 Jan 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 28,800 |
22 Jan 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 34,400 |
19 Jan 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 61,200 |
18 Jan 2024 | 0.5800 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 61,600 |
17 Jan 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 68,300 |
16 Jan 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 110,900 |
12 Jan 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 46,600 |
11 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 18,000 |
10 Jan 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 40,200 |
09 Jan 2024 | 0.5900 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 64,200 |
08 Jan 2024 | 0.5900 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 80,100 |
05 Jan 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 255,800 |
04 Jan 2024 | 0.5900 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 36,700 |
03 Jan 2024 | 0.5600 | 0.6300 | 0.5600 | 0.5800 | 0.5800 | 30,000 |
02 Jan 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 18,600 |
29 Dec 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 71,000 |
28 Dec 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 38,300 |
27 Dec 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 107,300 |
26 Dec 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 48,900 |
22 Dec 2023 | 0.5900 | 0.6500 | 0.5900 | 0.6100 | 0.6100 | 24,000 |
21 Dec 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 44,500 |
20 Dec 2023 | 0.5900 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 40,600 |
19 Dec 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 11,800 |
18 Dec 2023 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 46,600 |
15 Dec 2023 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 40,300 |
14 Dec 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 45,100 |
13 Dec 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 25,400 |
12 Dec 2023 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 7,300 |
11 Dec 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 22,600 |
08 Dec 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 83,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |