Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 208,300 |
25 Apr 2024 | 0.5900 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 357,400 |
24 Apr 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 54,300 |
23 Apr 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 83,700 |
22 Apr 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 48,000 |
19 Apr 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 55,300 |
18 Apr 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 11,600 |
17 Apr 2024 | 0.5200 | 0.6000 | 0.5200 | 0.5400 | 0.5400 | 63,500 |
16 Apr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 34,800 |
15 Apr 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 115,500 |
12 Apr 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 17,300 |
11 Apr 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 7,900 |
10 Apr 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 10,900 |
09 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 12,400 |
08 Apr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 22,600 |
05 Apr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 65,500 |
04 Apr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 25,900 |
03 Apr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 76,200 |
02 Apr 2024 | 0.5500 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 53,900 |
01 Apr 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 53,000 |
28 Mar 2024 | 0.5300 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 32,100 |
27 Mar 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 52,100 |
26 Mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 31,500 |
25 Mar 2024 | 0.5900 | 0.6400 | 0.5600 | 0.5700 | 0.5700 | 121,200 |
22 Mar 2024 | 0.6300 | 0.6600 | 0.5000 | 0.5800 | 0.5800 | 273,000 |
21 Mar 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 214,500 |
20 Mar 2024 | 0.6300 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 274,000 |
19 Mar 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 251,800 |
18 Mar 2024 | 0.6200 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 57,200 |
15 Mar 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 28,800 |
14 Mar 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 25,800 |
13 Mar 2024 | 0.6400 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 147,200 |
12 Mar 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 78,100 |
11 Mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 194,100 |
08 Mar 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 154,000 |
07 Mar 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 118,900 |
06 Mar 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 192,500 |
05 Mar 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 189,200 |
04 Mar 2024 | 0.6600 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 166,400 |
01 Mar 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 196,900 |
29 Feb 2024 | 0.6900 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 210,800 |
28 Feb 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 484,200 |
27 Feb 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 196,800 |
26 Feb 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 163,100 |
23 Feb 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 202,700 |
22 Feb 2024 | 0.7600 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 204,800 |
21 Feb 2024 | 0.8200 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 535,200 |
20 Feb 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 100,000 |
16 Feb 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 82,200 |
15 Feb 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 160,500 |
14 Feb 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 150,800 |
13 Feb 2024 | 0.8100 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 221,800 |
12 Feb 2024 | 0.7900 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 165,800 |
09 Feb 2024 | 0.9600 | 0.9800 | 0.7700 | 0.7700 | 0.7700 | 395,700 |
08 Feb 2024 | 0.8600 | 1.0900 | 0.8600 | 1.0100 | 1.0100 | 885,400 |
07 Feb 2024 | 0.9000 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 300,300 |
06 Feb 2024 | 0.8700 | 0.9000 | 0.7500 | 0.8700 | 0.8700 | 243,500 |
05 Feb 2024 | 0.7800 | 0.8600 | 0.7200 | 0.8200 | 0.8200 | 144,600 |
02 Feb 2024 | 0.7600 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 182,300 |
01 Feb 2024 | 0.7700 | 0.8700 | 0.7500 | 0.7600 | 0.7600 | 102,100 |
31 Jan 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 99,300 |
30 Jan 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 106,300 |
29 Jan 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 163,700 |
26 Jan 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 90,600 |
25 Jan 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 69,700 |
24 Jan 2024 | 0.9100 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 49,900 |
23 Jan 2024 | 0.9200 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 88,300 |
22 Jan 2024 | 0.8500 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 75,700 |
19 Jan 2024 | 0.8800 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 30,900 |
18 Jan 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 54,100 |
17 Jan 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 99,600 |
16 Jan 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 35,700 |
12 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 54,700 |
11 Jan 2024 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 50,600 |
10 Jan 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 58,500 |
09 Jan 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 127,400 |
08 Jan 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 46,000 |
05 Jan 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 29,800 |
04 Jan 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 40,700 |
03 Jan 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 101,800 |
02 Jan 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 178,400 |
29 Dec 2023 | 0.9300 | 1.0100 | 0.8800 | 1.0000 | 1.0000 | 519,600 |
28 Dec 2023 | 0.9100 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 123,800 |
27 Dec 2023 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | 0.9400 | 34,100 |
26 Dec 2023 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 54,900 |
22 Dec 2023 | 0.8600 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 133,700 |
21 Dec 2023 | 0.8600 | 0.8600 | 0.7700 | 0.8600 | 0.8600 | 65,400 |
20 Dec 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 70,800 |
19 Dec 2023 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 92,300 |
18 Dec 2023 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 41,500 |
15 Dec 2023 | 0.9400 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 18,000 |
14 Dec 2023 | 0.8900 | 0.9800 | 0.8900 | 0.9200 | 0.9200 | 213,300 |
13 Dec 2023 | 0.8900 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 244,100 |
12 Dec 2023 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 110,500 |
11 Dec 2023 | 0.8900 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 142,800 |
08 Dec 2023 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 130,300 |
07 Dec 2023 | 0.9000 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 83,900 |
06 Dec 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 186,600 |
05 Dec 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 137,200 |
04 Dec 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 165,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |