Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.7399 | 0.7448 | 0.6301 | 0.6930 | 0.6930 | 22,835 |
08 May 2024 | 0.6350 | 0.7500 | 0.6200 | 0.7000 | 0.7000 | 50,800 |
07 May 2024 | 0.6300 | 0.7500 | 0.6200 | 0.6400 | 0.6400 | 47,300 |
06 May 2024 | 0.5330 | 0.7480 | 0.5330 | 0.6300 | 0.6300 | 128,100 |
03 May 2024 | 0.5400 | 0.5970 | 0.4940 | 0.5500 | 0.5500 | 62,000 |
02 May 2024 | 0.5610 | 0.5610 | 0.5020 | 0.5400 | 0.5400 | 28,600 |
01 May 2024 | 0.5700 | 0.6270 | 0.5500 | 0.5510 | 0.5510 | 43,100 |
30 Apr 2024 | 0.5730 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 43,300 |
29 Apr 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 28,600 |
26 Apr 2024 | 0.5900 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 36,900 |
25 Apr 2024 | 0.6130 | 0.6130 | 0.5800 | 0.5800 | 0.5800 | 1,700 |
24 Apr 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5940 | 0.5940 | 28,000 |
23 Apr 2024 | 0.6100 | 0.6300 | 0.5870 | 0.6030 | 0.6030 | 41,000 |
22 Apr 2024 | 0.6490 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 42,800 |
19 Apr 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6240 | 0.6240 | 15,300 |
18 Apr 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 7,300 |
17 Apr 2024 | 0.5990 | 0.6400 | 0.5400 | 0.5570 | 0.5570 | 63,200 |
16 Apr 2024 | 0.6400 | 0.6400 | 0.5630 | 0.5750 | 0.5750 | 42,600 |
15 Apr 2024 | 0.6100 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 19,600 |
12 Apr 2024 | 0.6290 | 0.6530 | 0.6000 | 0.6170 | 0.6170 | 48,300 |
11 Apr 2024 | 0.6100 | 0.6330 | 0.6000 | 0.6000 | 0.6000 | 89,800 |
10 Apr 2024 | 0.6010 | 0.6800 | 0.6000 | 0.6050 | 0.6050 | 52,600 |
09 Apr 2024 | 0.7700 | 0.7700 | 0.6000 | 0.6000 | 0.6000 | 116,700 |
08 Apr 2024 | 0.7100 | 0.7530 | 0.6600 | 0.6600 | 0.6600 | 321,400 |
05 Apr 2024 | 0.7600 | 0.8000 | 0.7420 | 0.7990 | 0.7990 | 66,100 |
04 Apr 2024 | 0.7800 | 0.8080 | 0.7300 | 0.7810 | 0.7810 | 28,900 |
03 Apr 2024 | 0.7000 | 0.7750 | 0.7000 | 0.7500 | 0.7500 | 31,400 |
02 Apr 2024 | 0.7270 | 0.7500 | 0.6950 | 0.7130 | 0.7130 | 27,800 |
01 Apr 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 50,700 |
28 Mar 2024 | 0.7530 | 0.7530 | 0.7210 | 0.7390 | 0.7390 | 43,300 |
27 Mar 2024 | 0.8000 | 0.8000 | 0.7540 | 0.7590 | 0.7590 | 29,700 |
26 Mar 2024 | 0.7280 | 0.8000 | 0.7280 | 0.7600 | 0.7600 | 48,500 |
25 Mar 2024 | 0.7300 | 0.7520 | 0.7020 | 0.7200 | 0.7200 | 28,500 |
22 Mar 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 19,400 |
21 Mar 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 54,300 |
20 Mar 2024 | 0.7290 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 15,800 |
19 Mar 2024 | 0.7500 | 0.7500 | 0.6960 | 0.7010 | 0.7010 | 48,700 |
18 Mar 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 50,500 |
15 Mar 2024 | 0.6800 | 0.7380 | 0.6800 | 0.7200 | 0.7200 | 18,900 |
14 Mar 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | 0.6700 | 103,000 |
13 Mar 2024 | 0.6800 | 0.7360 | 0.6800 | 0.7100 | 0.7100 | 50,700 |
12 Mar 2024 | 0.7290 | 0.7290 | 0.6600 | 0.6600 | 0.6600 | 67,700 |
11 Mar 2024 | 0.7000 | 0.7350 | 0.6900 | 0.7220 | 0.7220 | 34,300 |
08 Mar 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 166,800 |
07 Mar 2024 | 0.7410 | 0.7500 | 0.7050 | 0.7310 | 0.7310 | 110,200 |
06 Mar 2024 | 0.7300 | 0.7990 | 0.7150 | 0.7560 | 0.7560 | 62,000 |
05 Mar 2024 | 0.7800 | 0.8100 | 0.7400 | 0.7400 | 0.7400 | 89,500 |
04 Mar 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7810 | 0.7810 | 74,100 |
01 Mar 2024 | 0.8300 | 0.8300 | 0.7810 | 0.8040 | 0.8040 | 95,300 |
29 Feb 2024 | 0.8500 | 0.8500 | 0.7700 | 0.8200 | 0.8200 | 300,800 |
28 Feb 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8580 | 0.8580 | 58,000 |
27 Feb 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 13,500 |
26 Feb 2024 | 0.7990 | 0.8800 | 0.7900 | 0.8650 | 0.8650 | 365,800 |
23 Feb 2024 | 0.7500 | 0.7860 | 0.7500 | 0.7860 | 0.7860 | 125,100 |
22 Feb 2024 | 0.7540 | 0.7920 | 0.7410 | 0.7700 | 0.7700 | 108,200 |
21 Feb 2024 | 0.7600 | 0.7880 | 0.7500 | 0.7600 | 0.7600 | 60,600 |
20 Feb 2024 | 0.8190 | 0.8190 | 0.7500 | 0.7990 | 0.7990 | 39,300 |
16 Feb 2024 | 0.7800 | 0.8200 | 0.7410 | 0.8200 | 0.8200 | 65,100 |
15 Feb 2024 | 0.7410 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 55,300 |
14 Feb 2024 | 0.7800 | 0.7960 | 0.7410 | 0.7600 | 0.7600 | 50,900 |
13 Feb 2024 | 0.8050 | 0.8290 | 0.7510 | 0.7890 | 0.7890 | 29,600 |
12 Feb 2024 | 0.8040 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 57,000 |
09 Feb 2024 | 0.7700 | 0.8290 | 0.7100 | 0.8290 | 0.8290 | 314,200 |
08 Feb 2024 | 0.7860 | 0.7860 | 0.7500 | 0.7700 | 0.7700 | 112,700 |
07 Feb 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 79,300 |
06 Feb 2024 | 0.7000 | 0.7900 | 0.6610 | 0.7500 | 0.7500 | 111,900 |
05 Feb 2024 | 0.7250 | 0.7250 | 0.6600 | 0.6900 | 0.6900 | 117,900 |
02 Feb 2024 | 0.7410 | 0.7460 | 0.6660 | 0.7250 | 0.7250 | 134,900 |
01 Feb 2024 | 0.7990 | 0.7990 | 0.7300 | 0.7500 | 0.7500 | 144,400 |
31 Jan 2024 | 0.8070 | 0.8070 | 0.7600 | 0.7990 | 0.7990 | 57,200 |
30 Jan 2024 | 0.8600 | 0.8600 | 0.7200 | 0.7880 | 0.7880 | 189,700 |
29 Jan 2024 | 0.8600 | 0.8600 | 0.7630 | 0.8600 | 0.8600 | 276,500 |
26 Jan 2024 | 0.8290 | 0.8660 | 0.8200 | 0.8600 | 0.8600 | 197,400 |
25 Jan 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8550 | 0.8550 | 58,700 |
24 Jan 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 70,700 |
23 Jan 2024 | 0.8600 | 0.8600 | 0.8120 | 0.8540 | 0.8540 | 97,900 |
22 Jan 2024 | 0.8600 | 0.8600 | 0.8150 | 0.8350 | 0.8350 | 112,600 |
19 Jan 2024 | 0.8100 | 0.8700 | 0.7770 | 0.8700 | 0.8700 | 176,700 |
18 Jan 2024 | 0.8400 | 0.8600 | 0.7910 | 0.8120 | 0.8120 | 88,100 |
17 Jan 2024 | 0.8300 | 0.8700 | 0.8060 | 0.8600 | 0.8600 | 57,500 |
16 Jan 2024 | 0.8800 | 0.8800 | 0.7620 | 0.8110 | 0.8110 | 138,700 |
12 Jan 2024 | 0.9750 | 0.9800 | 0.8590 | 0.8600 | 0.8600 | 151,200 |
11 Jan 2024 | 0.9600 | 1.0600 | 0.9300 | 0.9700 | 0.9700 | 487,600 |
10 Jan 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 69,800 |
09 Jan 2024 | 0.9200 | 0.9250 | 0.8940 | 0.9060 | 0.9060 | 38,300 |
08 Jan 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9090 | 0.9090 | 76,200 |
05 Jan 2024 | 0.8800 | 0.9230 | 0.8490 | 0.9000 | 0.9000 | 155,000 |
04 Jan 2024 | 0.8610 | 0.8990 | 0.8510 | 0.8800 | 0.8800 | 138,600 |
03 Jan 2024 | 0.8790 | 0.8790 | 0.8100 | 0.8680 | 0.8680 | 116,200 |
02 Jan 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8590 | 0.8590 | 226,400 |
29 Dec 2023 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 69,800 |
28 Dec 2023 | 0.8980 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 181,700 |
27 Dec 2023 | 0.9290 | 0.9660 | 0.8700 | 0.8810 | 0.8810 | 189,900 |
26 Dec 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 151,900 |
22 Dec 2023 | 0.8810 | 0.9700 | 0.8210 | 0.9490 | 0.9490 | 343,300 |
21 Dec 2023 | 0.8590 | 0.9000 | 0.8210 | 0.8900 | 0.8900 | 272,300 |
20 Dec 2023 | 0.9300 | 0.9700 | 0.7430 | 0.8140 | 0.8140 | 369,800 |
19 Dec 2023 | 0.7600 | 0.9370 | 0.7600 | 0.9060 | 0.9060 | 334,200 |
18 Dec 2023 | 0.7480 | 0.7840 | 0.7430 | 0.7720 | 0.7720 | 29,500 |
15 Dec 2023 | 0.7500 | 0.8700 | 0.7300 | 0.7650 | 0.7650 | 446,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |