Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6950 | 0.6967 | 0.6950 | 0.6967 | 0.6967 | 8,418 |
25 Apr 2024 | 0.6719 | 0.7091 | 0.6600 | 0.6900 | 0.6900 | 10,760 |
24 Apr 2024 | 0.7220 | 0.7324 | 0.7100 | 0.7324 | 0.7324 | 7,421 |
23 Apr 2024 | 0.6904 | 0.7200 | 0.6683 | 0.7113 | 0.7113 | 3,874 |
22 Apr 2024 | 0.6800 | 0.6976 | 0.6629 | 0.6802 | 0.6802 | 5,772 |
19 Apr 2024 | 0.6800 | 0.7005 | 0.6500 | 0.6643 | 0.6643 | 5,526 |
18 Apr 2024 | 0.7007 | 0.7251 | 0.6900 | 0.7125 | 0.7125 | 6,912 |
17 Apr 2024 | 0.6919 | 0.7232 | 0.6919 | 0.7122 | 0.7122 | 2,661 |
16 Apr 2024 | 0.6848 | 0.7201 | 0.6792 | 0.6792 | 0.6792 | 1,834 |
15 Apr 2024 | 0.6900 | 0.7099 | 0.6500 | 0.6934 | 0.6934 | 4,375 |
12 Apr 2024 | 0.7048 | 0.7310 | 0.7048 | 0.7127 | 0.7127 | 4,763 |
11 Apr 2024 | 0.7376 | 0.7450 | 0.7200 | 0.7406 | 0.7406 | 2,745 |
10 Apr 2024 | 0.7182 | 0.7211 | 0.7100 | 0.7202 | 0.7202 | 6,066 |
09 Apr 2024 | 0.7867 | 0.7867 | 0.7442 | 0.7612 | 0.7612 | 6,934 |
08 Apr 2024 | 0.7740 | 0.7913 | 0.7550 | 0.7913 | 0.7913 | 10,339 |
05 Apr 2024 | 0.7400 | 0.8300 | 0.7400 | 0.8228 | 0.8228 | 10,499 |
04 Apr 2024 | 0.7481 | 0.8140 | 0.7300 | 0.8140 | 0.8140 | 10,994 |
03 Apr 2024 | 0.7055 | 0.7237 | 0.7055 | 0.7199 | 0.7199 | 1,308 |
02 Apr 2024 | 0.7100 | 0.7487 | 0.7100 | 0.7487 | 0.7487 | 9,203 |
28 Mar 2024 | 0.6689 | 0.7224 | 0.6480 | 0.6946 | 0.6946 | 23,949 |
27 Mar 2024 | 0.6610 | 0.7101 | 0.6388 | 0.7052 | 0.7052 | 6,574 |
26 Mar 2024 | 0.6767 | 0.6767 | 0.6225 | 0.6247 | 0.6247 | 30,272 |
25 Mar 2024 | 0.7141 | 0.7557 | 0.6800 | 0.6937 | 0.6937 | 17,441 |
22 Mar 2024 | 0.7100 | 0.7100 | 0.6515 | 0.6893 | 0.6893 | 8,603 |
21 Mar 2024 | 0.7356 | 0.7501 | 0.6651 | 0.6810 | 0.6810 | 72,760 |
20 Mar 2024 | 0.6820 | 0.7400 | 0.6700 | 0.6982 | 0.6982 | 67,570 |
19 Mar 2024 | 0.6367 | 0.6685 | 0.6110 | 0.6650 | 0.6650 | 18,641 |
18 Mar 2024 | 0.6208 | 0.6208 | 0.5900 | 0.6101 | 0.6101 | 19,495 |
15 Mar 2024 | 0.6297 | 0.6575 | 0.6176 | 0.6243 | 0.6243 | 17,261 |
14 Mar 2024 | 0.6482 | 0.6649 | 0.6284 | 0.6308 | 0.6308 | 11,562 |
13 Mar 2024 | 0.6701 | 0.7200 | 0.6698 | 0.6698 | 0.6698 | 11,568 |
12 Mar 2024 | 0.7252 | 0.7639 | 0.7141 | 0.7235 | 0.7235 | 1,637 |
11 Mar 2024 | 0.7584 | 0.7750 | 0.6848 | 0.7101 | 0.7101 | 18,490 |
08 Mar 2024 | 0.6801 | 0.8029 | 0.6801 | 0.8025 | 0.8025 | 22,111 |
07 Mar 2024 | 0.7297 | 0.7342 | 0.6823 | 0.6918 | 0.6918 | 7,988 |
06 Mar 2024 | 0.6963 | 0.7199 | 0.6599 | 0.6726 | 0.6726 | 14,632 |
05 Mar 2024 | 0.7321 | 0.7600 | 0.6901 | 0.6980 | 0.6980 | 19,577 |
04 Mar 2024 | 0.8338 | 0.8338 | 0.7375 | 0.7375 | 0.7375 | 57,763 |
01 Mar 2024 | 0.7800 | 0.8300 | 0.7631 | 0.7868 | 0.7868 | 45,299 |
29 Feb 2024 | 0.9099 | 0.9192 | 0.7800 | 0.7847 | 0.7847 | 65,282 |
28 Feb 2024 | 0.7950 | 0.8399 | 0.7588 | 0.7660 | 0.7660 | 12,057 |
27 Feb 2024 | 0.7271 | 0.8400 | 0.7100 | 0.7996 | 0.7996 | 19,519 |
26 Feb 2024 | 0.7914 | 0.7914 | 0.7321 | 0.7391 | 0.7391 | 22,660 |
23 Feb 2024 | 0.8013 | 0.8013 | 0.8006 | 0.8008 | 0.8008 | 2,127 |
22 Feb 2024 | 0.7955 | 0.8255 | 0.7640 | 0.7976 | 0.7976 | 8,022 |
21 Feb 2024 | 0.8353 | 0.8880 | 0.7900 | 0.8100 | 0.8100 | 22,734 |
20 Feb 2024 | 0.7922 | 0.8685 | 0.7922 | 0.8600 | 0.8600 | 53,398 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.7999 | 0.7999 | 0.7500 | 0.7738 | 0.7738 | 21,695 |
15 Feb 2024 | 0.7741 | 0.7900 | 0.7614 | 0.7701 | 0.7701 | 19,074 |
14 Feb 2024 | 0.8199 | 0.8199 | 0.7711 | 0.7802 | 0.7802 | 19,607 |
13 Feb 2024 | 0.8688 | 0.8704 | 0.7704 | 0.7728 | 0.7728 | 28,452 |
12 Feb 2024 | 0.8323 | 0.8526 | 0.7873 | 0.7922 | 0.7922 | 31,814 |
09 Feb 2024 | 0.8300 | 0.8790 | 0.7700 | 0.8111 | 0.8111 | 32,529 |
08 Feb 2024 | 0.9910 | 0.9998 | 0.7842 | 0.8171 | 0.8171 | 57,280 |
07 Feb 2024 | 1.0550 | 1.0700 | 0.9500 | 1.0400 | 1.0400 | 55,536 |
06 Feb 2024 | 1.0900 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 30,016 |
05 Feb 2024 | 1.2150 | 1.2700 | 1.0400 | 1.1598 | 1.1598 | 181,751 |
02 Feb 2024 | 0.7849 | 1.1499 | 0.7800 | 1.1188 | 1.1188 | 248,995 |
01 Feb 2024 | 0.7169 | 0.7206 | 0.6226 | 0.7184 | 0.7184 | 58,878 |
31 Jan 2024 | 0.6175 | 0.6445 | 0.6033 | 0.6423 | 0.6423 | 5,641 |
30 Jan 2024 | 0.5872 | 0.6201 | 0.5700 | 0.6201 | 0.6201 | 11,096 |
29 Jan 2024 | 0.5791 | 0.5978 | 0.5761 | 0.5902 | 0.5902 | 16,806 |
26 Jan 2024 | 0.6198 | 0.6501 | 0.6100 | 0.6464 | 0.6464 | 29,252 |
25 Jan 2024 | 0.5924 | 0.6044 | 0.5815 | 0.5969 | 0.5969 | 4,739 |
24 Jan 2024 | 0.6100 | 0.6191 | 0.5813 | 0.5847 | 0.5847 | 12,927 |
23 Jan 2024 | 0.6183 | 0.6183 | 0.5853 | 0.6036 | 0.6036 | 32,737 |
22 Jan 2024 | 0.6350 | 0.6400 | 0.5730 | 0.5942 | 0.5942 | 199,475 |
19 Jan 2024 | 0.7083 | 0.7124 | 0.6625 | 0.6625 | 0.6625 | 23,180 |
18 Jan 2024 | 0.7244 | 0.7372 | 0.7016 | 0.7084 | 0.7084 | 56,104 |
17 Jan 2024 | 0.7114 | 0.7748 | 0.6946 | 0.7666 | 0.7666 | 49,911 |
16 Jan 2024 | 0.7250 | 0.7685 | 0.6510 | 0.7029 | 0.7029 | 287,414 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.6010 | 0.6809 | 0.6000 | 0.6575 | 0.6575 | 108,369 |
11 Jan 2024 | 0.5596 | 0.5985 | 0.5520 | 0.5957 | 0.5957 | 61,410 |
10 Jan 2024 | 0.5808 | 0.5998 | 0.5546 | 0.5850 | 0.5850 | 62,314 |
09 Jan 2024 | 0.5321 | 0.5709 | 0.5288 | 0.5704 | 0.5704 | 19,632 |
08 Jan 2024 | 0.4520 | 0.5598 | 0.4520 | 0.5430 | 0.5430 | 137,706 |
05 Jan 2024 | 0.4556 | 0.4556 | 0.4534 | 0.4534 | 0.4534 | 900 |
04 Jan 2024 | 0.4600 | 0.4600 | 0.4453 | 0.4509 | 0.4509 | 8,130 |
03 Jan 2024 | 0.4762 | 0.5000 | 0.4400 | 0.4523 | 0.4523 | 56,425 |
02 Jan 2024 | 0.5220 | 0.5500 | 0.4850 | 0.4918 | 0.4918 | 37,124 |
29 Dec 2023 | 0.5759 | 0.5900 | 0.5550 | 0.5826 | 0.5826 | 20,126 |
28 Dec 2023 | 0.5700 | 0.6000 | 0.5553 | 0.5699 | 0.5699 | 39,774 |
27 Dec 2023 | 0.5537 | 0.5700 | 0.5537 | 0.5600 | 0.5600 | 157,696 |
22 Dec 2023 | 0.5047 | 0.5488 | 0.4912 | 0.5379 | 0.5379 | 133,969 |
21 Dec 2023 | 0.7150 | 0.7150 | 0.5538 | 0.5650 | 0.5650 | 140,183 |
20 Dec 2023 | 0.5439 | 0.6119 | 0.5439 | 0.5709 | 0.5709 | 9,413 |
19 Dec 2023 | 0.5601 | 0.5809 | 0.5348 | 0.5400 | 0.5400 | 12,745 |
18 Dec 2023 | 0.6299 | 0.6299 | 0.5432 | 0.5751 | 0.5751 | 59,996 |
15 Dec 2023 | 0.7000 | 0.7000 | 0.6412 | 0.6412 | 0.6412 | 13,011 |
14 Dec 2023 | 0.6600 | 0.6840 | 0.6487 | 0.6705 | 0.6705 | 18,147 |
13 Dec 2023 | 0.6332 | 0.6440 | 0.6325 | 0.6440 | 0.6440 | 660 |
12 Dec 2023 | 0.6300 | 0.6687 | 0.6126 | 0.6633 | 0.6633 | 14,464 |
11 Dec 2023 | 0.6419 | 0.6704 | 0.6200 | 0.6533 | 0.6533 | 17,108 |
08 Dec 2023 | 0.6702 | 0.6841 | 0.6501 | 0.6518 | 0.6518 | 16,065 |
07 Dec 2023 | 0.6997 | 0.7039 | 0.6599 | 0.6942 | 0.6942 | 23,994 |
06 Dec 2023 | 0.6609 | 0.6816 | 0.6404 | 0.6724 | 0.6724 | 26,715 |
05 Dec 2023 | 0.7002 | 0.7083 | 0.6445 | 0.6445 | 0.6445 | 39,856 |
04 Dec 2023 | 0.6350 | 0.6963 | 0.6175 | 0.6901 | 0.6901 | 36,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |