Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7788 | 0.7788 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.7652 | 0.7652 | 0.7652 | 0.7652 | 0.7652 | - |
29 Apr 2024 | 0.7436 | 0.7526 | 0.7526 | 0.7526 | 0.7526 | 602 |
26 Apr 2024 | 0.7571 | 0.7628 | 0.7483 | 0.7496 | 0.7496 | 11,070 |
25 Apr 2024 | 0.7587 | 0.7854 | 0.7587 | 0.7854 | 0.7854 | 1,531 |
24 Apr 2024 | 0.7459 | 0.7484 | 0.7465 | 0.7465 | 0.7465 | 10,955 |
23 Apr 2024 | 0.7667 | 0.7632 | 0.7626 | 0.7632 | 0.7632 | 801 |
22 Apr 2024 | 0.6000 | 0.7774 | 0.7740 | 0.7774 | 0.7774 | 829 |
19 Apr 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
18 Apr 2024 | 0.7794 | 0.7853 | 0.7792 | 0.7796 | 0.7796 | 1,545,489 |
17 Apr 2024 | 0.7880 | 0.7851 | 0.7735 | 0.7851 | 0.7851 | 3,500,150 |
16 Apr 2024 | 0.7869 | 0.7896 | 0.7799 | 0.7885 | 0.7885 | 2,699 |
15 Apr 2024 | 0.7683 | 0.7657 | 0.7511 | 0.7511 | 0.7511 | 219 |
12 Apr 2024 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | - |
11 Apr 2024 | 0.7611 | 0.7753 | 0.7677 | 0.7753 | 0.7753 | 40,005 |
10 Apr 2024 | 0.7647 | 0.7647 | 0.7647 | 0.7647 | 0.7647 | - |
09 Apr 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 2,500,000 |
08 Apr 2024 | 0.7448 | 0.7448 | 0.7448 | 0.7448 | 0.7448 | - |
05 Apr 2024 | 0.7584 | 0.7619 | 0.7568 | 0.7568 | 0.7568 | 15,968 |
04 Apr 2024 | 0.7401 | 0.7401 | 0.7383 | 0.7383 | 0.7383 | 1,215 |
03 Apr 2024 | 0.7442 | 0.7431 | 0.7405 | 0.7405 | 0.7405 | 42,909 |
02 Apr 2024 | 0.7309 | 0.7401 | 0.7313 | 0.7401 | 0.7401 | 4,486,810 |
28 Mar 2024 | 0.7330 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 5,088,638 |
27 Mar 2024 | 0.7390 | 0.7396 | 0.7330 | 0.7330 | 0.7330 | 852 |
26 Mar 2024 | 0.7458 | 0.7422 | 0.7370 | 0.7370 | 0.7370 | 9 |
25 Mar 2024 | 0.7492 | 0.7498 | 0.7441 | 0.7441 | 0.7441 | 409 |
22 Mar 2024 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 1,800,000 |
21 Mar 2024 | 0.7431 | 0.7521 | 0.7423 | 0.7476 | 0.7476 | 98,977 |
20 Mar 2024 | 0.7620 | 0.7608 | 0.7580 | 0.7580 | 0.7580 | 10 |
19 Mar 2024 | 0.7655 | 0.7676 | 0.7579 | 0.7579 | 0.7579 | 67,584 |
18 Mar 2024 | 0.7600 | 0.7627 | 0.7627 | 0.7627 | 0.7627 | 13 |
15 Mar 2024 | 0.7609 | 0.7609 | 0.7609 | 0.7609 | 0.7609 | - |
14 Mar 2024 | 0.7551 | 0.7628 | 0.7581 | 0.7617 | 0.7617 | 42,420 |
13 Mar 2024 | 0.7612 | 0.7581 | 0.7578 | 0.7578 | 0.7578 | 8 |
12 Mar 2024 | 0.7734 | 0.7765 | 0.7629 | 0.7633 | 0.7633 | 50,242 |
11 Mar 2024 | 0.7790 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 1,310,895 |
08 Mar 2024 | 0.7642 | 0.7639 | 0.7615 | 0.7615 | 0.7615 | 10,404 |
07 Mar 2024 | 0.7884 | 0.7878 | 0.7640 | 0.7640 | 0.7640 | 2,027 |
06 Mar 2024 | 0.7918 | 0.7867 | 0.7850 | 0.7850 | 0.7850 | 5,008 |
05 Mar 2024 | 0.7886 | 0.7896 | 0.7858 | 0.7858 | 0.7858 | 8,000 |
04 Mar 2024 | 0.7881 | 0.7882 | 0.7861 | 0.7882 | 0.7882 | 9 |
01 Mar 2024 | 0.7853 | 0.7889 | 0.7885 | 0.7889 | 0.7889 | 6,002 |
29 Feb 2024 | 0.7908 | 0.7924 | 0.7899 | 0.7924 | 0.7924 | 118 |
28 Feb 2024 | 0.7934 | 0.7942 | 0.7928 | 0.7942 | 0.7942 | 26 |
27 Feb 2024 | 0.7988 | 0.7920 | 0.7913 | 0.7914 | 0.7914 | 27 |
26 Feb 2024 | 0.7980 | 0.7990 | 0.7973 | 0.7990 | 0.7990 | 1,380 |
23 Feb 2024 | 0.7994 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | 12 |
22 Feb 2024 | 0.8077 | 0.8114 | 0.7998 | 0.8001 | 0.8001 | 119,167 |
21 Feb 2024 | 0.8302 | 0.8336 | 0.8336 | 0.8336 | 0.8336 | 2,512 |
20 Feb 2024 | 0.8335 | 0.8346 | 0.8311 | 0.8346 | 0.8346 | 10,068 |
19 Feb 2024 | 0.8370 | 0.8365 | 0.8324 | 0.8324 | 0.8324 | 1,476 |
16 Feb 2024 | 0.8297 | 0.8313 | 0.8250 | 0.8299 | 0.8299 | 15,312 |
15 Feb 2024 | 0.8393 | 0.8386 | 0.8360 | 0.8360 | 0.8360 | 1,052 |
14 Feb 2024 | 0.8573 | 0.8573 | 0.8573 | 0.8573 | 0.8573 | - |
13 Feb 2024 | 0.8415 | 0.8594 | 0.8504 | 0.8584 | 0.8584 | 10,238 |
12 Feb 2024 | 0.8429 | 0.8432 | 0.8369 | 0.8372 | 0.8372 | 5,367 |
09 Feb 2024 | 0.8501 | 0.8516 | 0.8450 | 0.8516 | 0.8516 | 16 |
08 Feb 2024 | 0.8565 | 0.8507 | 0.8491 | 0.8499 | 0.8499 | 100,021 |
07 Feb 2024 | 0.8567 | 0.8617 | 0.8566 | 0.8614 | 0.8614 | 141,974 |
06 Feb 2024 | 0.8616 | 0.8667 | 0.8607 | 0.8612 | 0.8612 | 86 |
05 Feb 2024 | 0.8680 | 0.8719 | 0.8666 | 0.8706 | 0.8706 | 12,511 |
02 Feb 2024 | 0.8650 | 0.8674 | 0.8613 | 0.8613 | 0.8613 | 927 |
01 Feb 2024 | 0.8805 | 0.8793 | 0.8698 | 0.8770 | 0.8770 | 3,592 |
31 Jan 2024 | 0.8632 | 0.8707 | 0.8638 | 0.8707 | 0.8707 | 125 |
30 Jan 2024 | 0.8709 | 0.8731 | 0.8634 | 0.8670 | 0.8670 | 42,486 |
29 Jan 2024 | 0.8774 | 0.8789 | 0.8740 | 0.8789 | 0.8789 | 100 |
26 Jan 2024 | 0.8964 | 0.8844 | 0.8736 | 0.8764 | 0.8764 | 9,218 |
25 Jan 2024 | 0.9010 | 0.9071 | 0.8965 | 0.8965 | 0.8965 | 4,718 |
24 Jan 2024 | 0.9220 | 0.9195 | 0.9059 | 0.9059 | 0.9059 | 55,691 |
23 Jan 2024 | 0.9323 | 0.9444 | 0.9423 | 0.9423 | 0.9423 | 2,039 |
22 Jan 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
19 Jan 2024 | 0.9362 | 0.9452 | 0.9420 | 0.9452 | 0.9452 | 880 |
18 Jan 2024 | 0.9668 | 0.9661 | 0.9561 | 0.9561 | 0.9561 | 20,963 |
17 Jan 2024 | 0.9720 | 0.9759 | 0.9697 | 0.9740 | 0.9740 | 36,895 |
16 Jan 2024 | 0.9531 | 0.9583 | 0.9503 | 0.9503 | 0.9503 | 651 |
15 Jan 2024 | 0.9359 | 0.9476 | 0.9335 | 0.9476 | 0.9476 | 18,592 |
12 Jan 2024 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | - |
11 Jan 2024 | 0.9254 | 0.9475 | 0.9272 | 0.9475 | 0.9475 | 280 |
10 Jan 2024 | 0.9414 | 0.9398 | 0.9398 | 0.9398 | 0.9398 | 12,598 |
09 Jan 2024 | 0.9288 | 0.9482 | 0.9394 | 0.9394 | 0.9394 | 6,158 |
08 Jan 2024 | 0.9446 | 0.9479 | 0.9422 | 0.9444 | 0.9444 | 400,071 |
05 Jan 2024 | 0.9503 | 0.9568 | 0.9382 | 0.9382 | 0.9382 | 197,558 |
04 Jan 2024 | 0.9438 | 0.9487 | 0.9416 | 0.9448 | 0.9448 | 8,222 |
03 Jan 2024 | 0.9147 | 0.9505 | 0.9213 | 0.9480 | 0.9480 | 894 |
02 Jan 2024 | 0.9125 | 0.9250 | 0.9218 | 0.9218 | 0.9218 | 300 |
29 Dec 2023 | 0.9155 | 0.9128 | 0.9128 | 0.9128 | 0.9128 | 400,000 |
28 Dec 2023 | 0.9209 | 0.9209 | 0.9209 | 0.9209 | 0.9209 | - |
27 Dec 2023 | 0.9092 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 5,001 |
22 Dec 2023 | 0.9187 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 13,262 |
21 Dec 2023 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | - |
20 Dec 2023 | 0.9059 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 22 |
19 Dec 2023 | 0.9118 | 0.9093 | 0.9093 | 0.9093 | 0.9093 | 160 |
18 Dec 2023 | 0.9048 | 0.9166 | 0.9093 | 0.9166 | 0.9166 | 29,500 |
15 Dec 2023 | 0.8981 | 0.9044 | 0.8931 | 0.9020 | 0.9020 | 69,320 |
14 Dec 2023 | 0.8899 | 0.9069 | 0.8854 | 0.9054 | 0.9054 | 15,639 |
13 Dec 2023 | 0.9045 | 0.9041 | 0.9041 | 0.9041 | 0.9041 | 12 |
12 Dec 2023 | 0.9000 | 0.9074 | 0.9005 | 0.9032 | 0.9032 | 10,126 |
11 Dec 2023 | 0.9100 | 0.9090 | 0.9030 | 0.9030 | 0.9030 | 137 |
08 Dec 2023 | 0.9289 | 0.9187 | 0.9088 | 0.9113 | 0.9113 | 986 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |