Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.4320 | 0.4460 | 0.2620 | 0.2620 | 0.2620 | 14,591,600 |
16 Apr 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2600 | 0.2600 | 1,043,700 |
15 Apr 2024 | 0.4200 | 0.4200 | 0.2600 | 0.3080 | 0.3080 | 392,800 |
12 Apr 2024 | 0.5000 | 0.5420 | 0.3700 | 0.4200 | 0.4200 | 542,200 |
11 Apr 2024 | 0.5200 | 0.6000 | 0.4500 | 0.4500 | 0.4500 | 188,200 |
10 Apr 2024 | 0.5800 | 0.6400 | 0.3610 | 0.6300 | 0.6300 | 1,039,400 |
09 Apr 2024 | 0.9480 | 0.9480 | 0.8640 | 0.9000 | 0.9000 | 32,000 |
08 Apr 2024 | 0.7610 | 0.8690 | 0.7610 | 0.8480 | 0.8480 | 14,400 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.7610 | 0.7610 | 0.7610 | 11,200 |
04 Apr 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8160 | 0.8160 | 2,100 |
03 Apr 2024 | 0.8600 | 0.8600 | 0.7900 | 0.8200 | 0.8200 | 4,000 |
02 Apr 2024 | 0.7710 | 0.8200 | 0.7510 | 0.8190 | 0.8190 | 27,600 |
01 Apr 2024 | 0.8300 | 0.8300 | 0.7710 | 0.7710 | 0.7710 | 6,600 |
28 Mar 2024 | 0.7910 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 1,700 |
27 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 800 |
26 Mar 2024 | 0.8810 | 0.8840 | 0.7300 | 0.7900 | 0.7900 | 26,100 |
25 Mar 2024 | 0.9450 | 0.9450 | 0.8010 | 0.8150 | 0.8150 | 16,700 |
22 Mar 2024 | 0.9130 | 0.9130 | 0.9000 | 0.9000 | 0.9000 | 1,200 |
21 Mar 2024 | 0.8040 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 8,400 |
20 Mar 2024 | 0.9610 | 0.9610 | 0.8100 | 0.8700 | 0.8700 | 3,900 |
19 Mar 2024 | 0.9700 | 0.9700 | 0.9150 | 0.9150 | 0.9150 | 1,400 |
18 Mar 2024 | 0.9700 | 0.9700 | 0.8000 | 0.9000 | 0.9000 | 31,000 |
15 Mar 2024 | 0.8610 | 0.9090 | 0.8610 | 0.9090 | 0.9090 | 600 |
14 Mar 2024 | 0.8250 | 0.8760 | 0.8250 | 0.8760 | 0.8760 | 400 |
13 Mar 2024 | 0.8270 | 0.9200 | 0.8270 | 0.9200 | 0.9200 | 900 |
12 Mar 2024 | 0.9200 | 0.9700 | 0.8500 | 0.8500 | 0.8500 | 6,000 |
11 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 3,800 |
08 Mar 2024 | 0.8500 | 0.8750 | 0.8000 | 0.8700 | 0.8700 | 28,100 |
07 Mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
06 Mar 2024 | 0.8510 | 0.9110 | 0.8410 | 0.8700 | 0.8700 | 2,500 |
05 Mar 2024 | 0.8510 | 0.8890 | 0.8510 | 0.8510 | 0.8510 | 1,000 |
04 Mar 2024 | 0.9290 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 6,200 |
01 Mar 2024 | 0.8140 | 0.8840 | 0.8140 | 0.8840 | 0.8840 | 3,900 |
29 Feb 2024 | 0.8860 | 0.8860 | 0.8740 | 0.8740 | 0.8740 | 400 |
28 Feb 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8740 | 0.8740 | 19,200 |
27 Feb 2024 | 0.8000 | 0.8600 | 0.7600 | 0.8400 | 0.8400 | 15,900 |
26 Feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9340 | 0.9340 | 7,200 |
23 Feb 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 10,700 |
22 Feb 2024 | 0.8800 | 0.8980 | 0.8800 | 0.8920 | 0.8920 | 5,700 |
21 Feb 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 6,400 |
20 Feb 2024 | 0.7900 | 0.8250 | 0.7890 | 0.8200 | 0.8200 | 6,900 |
16 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,100 |
15 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 500 |
14 Feb 2024 | 0.8330 | 0.8330 | 0.7600 | 0.7600 | 0.7600 | 7,900 |
13 Feb 2024 | 0.7680 | 0.8000 | 0.7110 | 0.7230 | 0.7230 | 19,100 |
12 Feb 2024 | 0.7810 | 0.7850 | 0.7620 | 0.7680 | 0.7680 | 10,200 |
09 Feb 2024 | 0.8050 | 0.8300 | 0.7810 | 0.7890 | 0.7890 | 3,600 |
08 Feb 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 13,600 |
07 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 600 |
06 Feb 2024 | 0.8400 | 0.8400 | 0.7810 | 0.8400 | 0.8400 | 2,600 |
05 Feb 2024 | 0.7810 | 0.8100 | 0.7810 | 0.8100 | 0.8100 | 2,500 |
02 Feb 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8050 | 0.8050 | 4,900 |
01 Feb 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 3,400 |
31 Jan 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 400 |
30 Jan 2024 | 0.7810 | 0.8100 | 0.7810 | 0.8100 | 0.8100 | 9,400 |
29 Jan 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 5,800 |
26 Jan 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 5,500 |
25 Jan 2024 | 0.7810 | 0.8070 | 0.7810 | 0.7900 | 0.7900 | 3,100 |
24 Jan 2024 | 0.7810 | 0.8300 | 0.7810 | 0.7920 | 0.7920 | 3,300 |
23 Jan 2024 | 0.8060 | 0.8060 | 0.7810 | 0.7810 | 0.7810 | 1,400 |
22 Jan 2024 | 0.8020 | 0.8200 | 0.7810 | 0.8200 | 0.8200 | 2,100 |
19 Jan 2024 | 0.7960 | 0.7960 | 0.7820 | 0.7850 | 0.7850 | 9,900 |
18 Jan 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 2,400 |
17 Jan 2024 | 0.8000 | 0.8180 | 0.8000 | 0.8180 | 0.8180 | 600 |
16 Jan 2024 | 0.8200 | 0.8200 | 0.7960 | 0.7960 | 0.7960 | 300 |
12 Jan 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
11 Jan 2024 | 0.7900 | 0.8400 | 0.7900 | 0.7960 | 0.7960 | 1,100 |
10 Jan 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 500 |
09 Jan 2024 | 0.8400 | 0.8400 | 0.7920 | 0.7920 | 0.7920 | 1,500 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.7910 | 0.7960 | 0.7960 | 2,600 |
05 Jan 2024 | 0.8000 | 0.8000 | 0.7910 | 0.7910 | 0.7910 | 1,400 |
04 Jan 2024 | 0.7820 | 0.7870 | 0.7820 | 0.7870 | 0.7870 | 2,800 |
03 Jan 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 800 |
02 Jan 2024 | 0.7900 | 0.8100 | 0.7870 | 0.7890 | 0.7890 | 2,700 |
29 Dec 2023 | 0.7900 | 0.8000 | 0.7810 | 0.7810 | 0.7810 | 7,600 |
28 Dec 2023 | 0.8100 | 0.8100 | 0.7810 | 0.8000 | 0.8000 | 5,300 |
27 Dec 2023 | 0.8150 | 0.8150 | 0.8010 | 0.8010 | 0.8010 | 4,000 |
26 Dec 2023 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 2,000 |
22 Dec 2023 | 0.8200 | 0.8800 | 0.8020 | 0.8600 | 0.8600 | 7,100 |
21 Dec 2023 | 0.7990 | 0.8300 | 0.7990 | 0.8300 | 0.8300 | 11,500 |
20 Dec 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 3,400 |
19 Dec 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 12,400 |
18 Dec 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8080 | 0.8080 | 16,000 |
15 Dec 2023 | 0.8200 | 0.8830 | 0.8100 | 0.8220 | 0.8220 | 27,400 |
14 Dec 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8590 | 0.8590 | 3,800 |
13 Dec 2023 | 0.8590 | 0.8980 | 0.8430 | 0.8980 | 0.8980 | 1,900 |
12 Dec 2023 | 0.8200 | 0.8330 | 0.7900 | 0.8200 | 0.8200 | 3,800 |
11 Dec 2023 | 0.7810 | 0.8510 | 0.7810 | 0.8200 | 0.8200 | 3,900 |
08 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,100 |
07 Dec 2023 | 0.8200 | 0.8900 | 0.8200 | 0.8220 | 0.8220 | 4,500 |
06 Dec 2023 | 0.8200 | 0.8540 | 0.8000 | 0.8200 | 0.8200 | 22,700 |
05 Dec 2023 | 0.7860 | 0.8360 | 0.7860 | 0.8360 | 0.8360 | 500 |
04 Dec 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 4,600 |
01 Dec 2023 | 0.8300 | 0.9000 | 0.8270 | 0.9000 | 0.9000 | 3,500 |
30 Nov 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 200 |
29 Nov 2023 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 4,300 |
28 Nov 2023 | 0.8400 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 4,400 |
27 Nov 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,600 |
24 Nov 2023 | 0.7900 | 0.9100 | 0.7800 | 0.8400 | 0.8400 | 5,900 |
22 Nov 2023 | 0.8010 | 0.8410 | 0.8010 | 0.8410 | 0.8410 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |