Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6952 | 0.7003 | 0.6350 | 0.6622 | 0.6622 | 19,684 |
01 May 2024 | 0.6700 | 0.6800 | 0.6513 | 0.6748 | 0.6748 | 16,525 |
30 Apr 2024 | 0.7092 | 0.7099 | 0.6533 | 0.6669 | 0.6669 | 23,920 |
29 Apr 2024 | 0.6440 | 0.7180 | 0.6401 | 0.7011 | 0.7011 | 28,082 |
26 Apr 2024 | 0.6061 | 0.6144 | 0.5999 | 0.6101 | 0.6101 | 6,961 |
25 Apr 2024 | 0.6483 | 0.6645 | 0.5660 | 0.6061 | 0.6061 | 84,280 |
24 Apr 2024 | 0.7000 | 0.7200 | 0.6725 | 0.6787 | 0.6787 | 9,489 |
23 Apr 2024 | 0.6900 | 0.7112 | 0.6726 | 0.7112 | 0.7112 | 11,714 |
22 Apr 2024 | 0.6690 | 0.7305 | 0.6405 | 0.7305 | 0.7305 | 22,113 |
19 Apr 2024 | 0.5912 | 0.7022 | 0.5911 | 0.6407 | 0.6407 | 228,621 |
18 Apr 2024 | 0.6198 | 0.6198 | 0.6026 | 0.6059 | 0.6059 | 35,391 |
17 Apr 2024 | 0.6187 | 0.6267 | 0.6032 | 0.6266 | 0.6266 | 5,758 |
16 Apr 2024 | 0.6294 | 0.6294 | 0.6000 | 0.6003 | 0.6003 | 11,131 |
15 Apr 2024 | 0.6310 | 0.6406 | 0.6000 | 0.6075 | 0.6075 | 27,068 |
12 Apr 2024 | 0.6600 | 0.6689 | 0.6350 | 0.6468 | 0.6468 | 32,011 |
11 Apr 2024 | 0.7101 | 0.7137 | 0.6800 | 0.6911 | 0.6911 | 11,973 |
10 Apr 2024 | 0.7000 | 0.7290 | 0.6789 | 0.7086 | 0.7086 | 101,050 |
09 Apr 2024 | 0.7610 | 0.7800 | 0.7101 | 0.7158 | 0.7158 | 44,925 |
08 Apr 2024 | 0.7500 | 0.7837 | 0.7500 | 0.7699 | 0.7699 | 44,047 |
05 Apr 2024 | 0.7500 | 0.7600 | 0.7279 | 0.7515 | 0.7515 | 26,440 |
04 Apr 2024 | 0.7401 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 42,717 |
03 Apr 2024 | 0.6900 | 0.7548 | 0.6810 | 0.7456 | 0.7456 | 10,008 |
02 Apr 2024 | 0.7010 | 0.7217 | 0.6901 | 0.7217 | 0.7217 | 24,878 |
28 Mar 2024 | 0.7693 | 0.7752 | 0.7351 | 0.7610 | 0.7610 | 365,304 |
27 Mar 2024 | 0.6301 | 0.7282 | 0.6257 | 0.7233 | 0.7233 | 190,629 |
26 Mar 2024 | 0.6305 | 0.6305 | 0.6015 | 0.6254 | 0.6254 | 62,714 |
25 Mar 2024 | 0.6563 | 0.6618 | 0.6232 | 0.6240 | 0.6240 | 41,166 |
22 Mar 2024 | 0.6560 | 0.6800 | 0.6251 | 0.6257 | 0.6257 | 81,777 |
21 Mar 2024 | 0.6843 | 0.7173 | 0.6552 | 0.6555 | 0.6555 | 41,475 |
20 Mar 2024 | 0.6503 | 0.6762 | 0.6413 | 0.6657 | 0.6657 | 91,951 |
19 Mar 2024 | 0.6752 | 0.6824 | 0.6586 | 0.6773 | 0.6773 | 5,430 |
18 Mar 2024 | 0.6966 | 0.7000 | 0.6608 | 0.6917 | 0.6917 | 37,161 |
15 Mar 2024 | 0.6585 | 0.7000 | 0.6501 | 0.6893 | 0.6893 | 10,804 |
14 Mar 2024 | 0.6900 | 0.6983 | 0.6201 | 0.6400 | 0.6400 | 139,105 |
13 Mar 2024 | 0.7211 | 0.7501 | 0.7000 | 0.7028 | 0.7028 | 25,114 |
12 Mar 2024 | 0.7362 | 0.7365 | 0.7181 | 0.7265 | 0.7265 | 82,713 |
11 Mar 2024 | 0.7971 | 0.8067 | 0.7215 | 0.7249 | 0.7249 | 82,741 |
08 Mar 2024 | 0.8150 | 0.8465 | 0.7947 | 0.7947 | 0.7947 | 12,107 |
07 Mar 2024 | 0.8050 | 0.8300 | 0.8030 | 0.8157 | 0.8157 | 23,547 |
06 Mar 2024 | 0.8287 | 0.8288 | 0.8001 | 0.8023 | 0.8023 | 31,338 |
05 Mar 2024 | 0.8553 | 0.8575 | 0.8069 | 0.8069 | 0.8069 | 52,878 |
04 Mar 2024 | 0.9200 | 0.9200 | 0.8751 | 0.8751 | 0.8751 | 26,149 |
01 Mar 2024 | 0.8967 | 0.9410 | 0.8705 | 0.9381 | 0.9381 | 35,777 |
29 Feb 2024 | 0.8885 | 0.9211 | 0.8828 | 0.9142 | 0.9142 | 35,909 |
28 Feb 2024 | 0.9100 | 0.9200 | 0.8902 | 0.8970 | 0.8970 | 16,566 |
27 Feb 2024 | 0.9001 | 0.9153 | 0.8741 | 0.9089 | 0.9089 | 20,054 |
26 Feb 2024 | 0.8600 | 0.9089 | 0.8500 | 0.8619 | 0.8619 | 42,077 |
23 Feb 2024 | 0.8248 | 0.8763 | 0.8248 | 0.8763 | 0.8763 | 2,101 |
22 Feb 2024 | 0.8468 | 0.8570 | 0.8370 | 0.8570 | 0.8570 | 2,515 |
21 Feb 2024 | 0.8889 | 0.9100 | 0.8617 | 0.8980 | 0.8980 | 29,397 |
20 Feb 2024 | 0.9311 | 0.9311 | 0.8627 | 0.8740 | 0.8740 | 32,834 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.9604 | 0.9849 | 0.9111 | 0.9214 | 0.9214 | 90,869 |
15 Feb 2024 | 0.9497 | 0.9991 | 0.9402 | 0.9983 | 0.9983 | 31,350 |
14 Feb 2024 | 0.9116 | 0.9531 | 0.9051 | 0.9399 | 0.9399 | 25,097 |
13 Feb 2024 | 0.9200 | 0.9499 | 0.9100 | 0.9358 | 0.9358 | 17,952 |
12 Feb 2024 | 0.9300 | 1.0100 | 0.9147 | 0.9934 | 0.9934 | 34,161 |
09 Feb 2024 | 0.9169 | 0.9459 | 0.8910 | 0.9297 | 0.9297 | 17,735 |
08 Feb 2024 | 0.8600 | 0.8986 | 0.8600 | 0.8986 | 0.8986 | 10,446 |
07 Feb 2024 | 0.8820 | 0.8880 | 0.8400 | 0.8611 | 0.8611 | 12,381 |
06 Feb 2024 | 0.7890 | 0.8779 | 0.7850 | 0.8721 | 0.8721 | 16,966 |
05 Feb 2024 | 0.8441 | 0.8600 | 0.7800 | 0.7825 | 0.7825 | 62,783 |
02 Feb 2024 | 0.9299 | 0.9299 | 0.8867 | 0.8867 | 0.8867 | 3,227 |
01 Feb 2024 | 0.9411 | 0.9800 | 0.9189 | 0.9236 | 0.9236 | 17,531 |
31 Jan 2024 | 0.9500 | 0.9990 | 0.9500 | 0.9703 | 0.9703 | 23,756 |
30 Jan 2024 | 0.9664 | 0.9748 | 0.9421 | 0.9681 | 0.9681 | 10,305 |
29 Jan 2024 | 0.9100 | 0.9755 | 0.9000 | 0.9650 | 0.9650 | 14,207 |
26 Jan 2024 | 0.9260 | 0.9500 | 0.9101 | 0.9392 | 0.9392 | 15,941 |
25 Jan 2024 | 0.8890 | 0.9267 | 0.8672 | 0.8848 | 0.8848 | 8,833 |
24 Jan 2024 | 0.9420 | 0.9498 | 0.8839 | 0.8914 | 0.8914 | 13,041 |
23 Jan 2024 | 0.9411 | 0.9489 | 0.9099 | 0.9369 | 0.9369 | 18,329 |
22 Jan 2024 | 0.8881 | 0.9268 | 0.8700 | 0.9110 | 0.9110 | 66,677 |
19 Jan 2024 | 0.8586 | 0.8590 | 0.8211 | 0.8476 | 0.8476 | 27,986 |
18 Jan 2024 | 0.8983 | 0.9000 | 0.8053 | 0.8292 | 0.8292 | 62,079 |
17 Jan 2024 | 0.8737 | 0.9493 | 0.8400 | 0.8621 | 0.8621 | 86,507 |
16 Jan 2024 | 1.0082 | 1.0100 | 0.8600 | 0.8637 | 0.8637 | 330,544 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 11,278 |
11 Jan 2024 | 1.0450 | 1.0500 | 1.0000 | 1.0374 | 1.0374 | 88,398 |
10 Jan 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 56,648 |
09 Jan 2024 | 1.0982 | 1.1000 | 1.0650 | 1.0650 | 1.0650 | 34,039 |
08 Jan 2024 | 1.1216 | 1.1216 | 1.1009 | 1.1009 | 1.1009 | 6,231 |
05 Jan 2024 | 1.1450 | 1.1608 | 1.1289 | 1.1289 | 1.1289 | 1,361 |
04 Jan 2024 | 1.1498 | 1.1587 | 1.1410 | 1.1410 | 1.1410 | 16,046 |
03 Jan 2024 | 1.1650 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 18,356 |
02 Jan 2024 | 1.1690 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 22,872 |
29 Dec 2023 | 1.1911 | 1.2000 | 1.1700 | 1.1788 | 1.1788 | 31,055 |
28 Dec 2023 | 1.2450 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 25,907 |
27 Dec 2023 | 1.2480 | 1.2492 | 1.2250 | 1.2389 | 1.2389 | 14,995 |
22 Dec 2023 | 1.1850 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 19,964 |
21 Dec 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 7,554 |
20 Dec 2023 | 1.2120 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 11,564 |
19 Dec 2023 | 1.2300 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 26,041 |
18 Dec 2023 | 1.2700 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 19,253 |
15 Dec 2023 | 1.3485 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 45,671 |
14 Dec 2023 | 1.2329 | 1.3700 | 1.2200 | 1.3390 | 1.3390 | 91,333 |
13 Dec 2023 | 1.0998 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 24,380 |
12 Dec 2023 | 1.1297 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 71,177 |
11 Dec 2023 | 1.1518 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 48,328 |
08 Dec 2023 | 1.1500 | 1.2200 | 1.1500 | 1.1815 | 1.1815 | 17,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |