Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.7585 | 0.7610 | 0.7270 | 0.7290 | 0.7290 | 795,690 |
23 Apr 2024 | 0.7610 | 0.7730 | 0.7570 | 0.7570 | 0.7570 | 757,717 |
22 Apr 2024 | 0.7650 | 0.7730 | 0.7380 | 0.7650 | 0.7650 | 994,911 |
19 Apr 2024 | 0.7750 | 0.7790 | 0.7630 | 0.7700 | 0.7700 | 378,767 |
18 Apr 2024 | 0.7750 | 0.7810 | 0.7660 | 0.7760 | 0.7760 | 383,339 |
17 Apr 2024 | 0.7700 | 0.7840 | 0.7680 | 0.7730 | 0.7730 | 558,416 |
16 Apr 2024 | 0.7740 | 0.7750 | 0.7540 | 0.7740 | 0.7740 | 1,502,483 |
15 Apr 2024 | 0.7650 | 0.7980 | 0.7720 | 0.7780 | 0.7780 | 2,009,928 |
12 Apr 2024 | 0.7600 | 0.7770 | 0.7560 | 0.7680 | 0.7680 | 1,307,138 |
11 Apr 2024 | 0.7710 | 0.8170 | 0.7540 | 0.7638 | 0.7638 | 1,743,415 |
10 Apr 2024 | 0.7760 | 0.7870 | 0.7400 | 0.7780 | 0.7780 | 2,943,875 |
09 Apr 2024 | 0.7545 | 0.8090 | 0.7580 | 0.7810 | 0.7810 | 6,905,404 |
08 Apr 2024 | 0.7330 | 0.7590 | 0.7360 | 0.7550 | 0.7550 | 1,625,954 |
05 Apr 2024 | 0.7455 | 0.7750 | 0.7200 | 0.7310 | 0.7310 | 1,571,514 |
04 Apr 2024 | 0.7640 | 0.7840 | 0.7240 | 0.7500 | 0.7500 | 2,211,118 |
03 Apr 2024 | 0.6960 | 0.7640 | 0.7040 | 0.7610 | 0.7610 | 3,967,060 |
02 Apr 2024 | 0.6830 | 0.7100 | 0.6850 | 0.7070 | 0.7070 | 1,665,055 |
28 Mar 2024 | 0.6800 | 0.7130 | 0.6720 | 0.6846 | 0.6846 | 4,828,981 |
27 Mar 2024 | 0.6655 | 0.6730 | 0.6560 | 0.6690 | 0.6690 | 1,020,603 |
26 Mar 2024 | 0.6695 | 0.6810 | 0.6620 | 0.6670 | 0.6670 | 1,114,594 |
25 Mar 2024 | 0.6645 | 0.6750 | 0.6350 | 0.6670 | 0.6670 | 2,584,520 |
22 Mar 2024 | 0.6810 | 0.6930 | 0.6610 | 0.6680 | 0.6680 | 2,028,385 |
21 Mar 2024 | 0.6810 | 0.7000 | 0.6500 | 0.6710 | 0.6710 | 4,817,812 |
20 Mar 2024 | 0.6225 | 0.6750 | 0.6210 | 0.6720 | 0.6720 | 2,576,767 |
19 Mar 2024 | 0.6245 | 0.6320 | 0.6150 | 0.6250 | 0.6250 | 879,020 |
18 Mar 2024 | 0.6160 | 0.6350 | 0.6080 | 0.6210 | 0.6210 | 1,741,784 |
15 Mar 2024 | 0.5980 | 0.6250 | 0.5970 | 0.6160 | 0.6160 | 2,156,447 |
14 Mar 2024 | 0.5850 | 0.6100 | 0.5850 | 0.5950 | 0.5950 | 1,733,947 |
13 Mar 2024 | 0.5760 | 0.5990 | 0.5730 | 0.5830 | 0.5830 | 1,363,078 |
12 Mar 2024 | 0.5760 | 0.6000 | 0.5610 | 0.5860 | 0.5860 | 5,021,369 |
11 Mar 2024 | 0.5200 | 0.5750 | 0.5180 | 0.5750 | 0.5750 | 2,835,444 |
08 Mar 2024 | 0.5140 | 0.5250 | 0.4920 | 0.5160 | 0.5160 | 4,247,981 |
07 Mar 2024 | 0.5052 | 0.5220 | 0.4960 | 0.5090 | 0.5090 | 2,484,529 |
06 Mar 2024 | 0.4835 | 0.5170 | 0.4830 | 0.5070 | 0.5070 | 3,877,153 |
05 Mar 2024 | 0.4745 | 0.4805 | 0.4715 | 0.4745 | 0.4745 | 733,312 |
04 Mar 2024 | 0.4952 | 0.4890 | 0.4710 | 0.4730 | 0.4730 | 2,006,186 |
01 Mar 2024 | 0.4880 | 0.4965 | 0.4860 | 0.4949 | 0.4949 | 250,787 |
29 Feb 2024 | 0.4900 | 0.4945 | 0.4830 | 0.4865 | 0.4865 | 898,544 |
28 Feb 2024 | 0.4983 | 0.5090 | 0.4915 | 0.4915 | 0.4915 | 405,626 |
27 Feb 2024 | 0.4963 | 0.4990 | 0.4905 | 0.4980 | 0.4980 | 68,147 |
26 Feb 2024 | 0.4942 | 0.5050 | 0.4885 | 0.4945 | 0.4945 | 499,966 |
23 Feb 2024 | 0.5023 | 0.4975 | 0.4930 | 0.4960 | 0.4960 | 544,413 |
22 Feb 2024 | 0.5060 | 0.5110 | 0.4905 | 0.5000 | 0.5000 | 673,990 |
21 Feb 2024 | 0.5013 | 0.5040 | 0.4975 | 0.5030 | 0.5030 | 421,815 |
20 Feb 2024 | 0.4940 | 0.5030 | 0.4940 | 0.4995 | 0.4995 | 428,380 |
19 Feb 2024 | 0.4952 | 0.5030 | 0.4910 | 0.4965 | 0.4965 | 850,027 |
16 Feb 2024 | 0.4860 | 0.4945 | 0.4860 | 0.4915 | 0.4915 | 818,765 |
15 Feb 2024 | 0.4795 | 0.4855 | 0.4800 | 0.4825 | 0.4825 | 218,180 |
14 Feb 2024 | 0.4800 | 0.4820 | 0.4760 | 0.4820 | 0.4820 | 124,018 |
13 Feb 2024 | 0.4852 | 0.4840 | 0.4720 | 0.4765 | 0.4765 | 153,797 |
12 Feb 2024 | 0.4845 | 0.4850 | 0.4725 | 0.4740 | 0.4740 | 381,749 |
09 Feb 2024 | 0.4815 | 0.4880 | 0.4805 | 0.4825 | 0.4825 | 121,550 |
08 Feb 2024 | 0.4830 | 0.4865 | 0.4835 | 0.4843 | 0.4843 | 394,014 |
07 Feb 2024 | 0.4873 | 0.4865 | 0.4805 | 0.4805 | 0.4805 | 77,833 |
06 Feb 2024 | 0.4815 | 0.4850 | 0.4670 | 0.4850 | 0.4850 | 472,200 |
05 Feb 2024 | 0.4890 | 0.4935 | 0.4705 | 0.4725 | 0.4725 | 830,085 |
02 Feb 2024 | 0.4880 | 0.4930 | 0.4850 | 0.4860 | 0.4860 | 625,885 |
01 Feb 2024 | 0.4940 | 0.4940 | 0.4865 | 0.4865 | 0.4865 | 264,053 |
31 Jan 2024 | 0.4922 | 0.4955 | 0.4875 | 0.4910 | 0.4910 | 186,083 |
30 Jan 2024 | 0.4880 | 0.5130 | 0.4835 | 0.4865 | 0.4865 | 447,985 |
29 Jan 2024 | 0.5063 | 0.5030 | 0.4880 | 0.4890 | 0.4890 | 569,212 |
26 Jan 2024 | 0.4972 | 0.5040 | 0.4900 | 0.5030 | 0.5030 | 240,470 |
25 Jan 2024 | 0.5082 | 0.5090 | 0.4935 | 0.4935 | 0.4935 | 581,397 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.5210 | 0.5210 | 0.5120 | 0.5130 | 0.5130 | 352,332 |
19 Jan 2024 | 0.5310 | 0.5340 | 0.5130 | 0.5150 | 0.5150 | 905,074 |
18 Jan 2024 | 0.5340 | 0.5330 | 0.5250 | 0.5300 | 0.5300 | 399,814 |
17 Jan 2024 | 0.5480 | 0.5490 | 0.5280 | 0.5320 | 0.5320 | 620,922 |
16 Jan 2024 | 0.5710 | 0.5620 | 0.5380 | 0.5500 | 0.5500 | 663,616 |
15 Jan 2024 | 0.5700 | 0.5960 | 0.5650 | 0.5680 | 0.5680 | 1,555,531 |
12 Jan 2024 | 0.5240 | 0.5720 | 0.5260 | 0.5680 | 0.5680 | 1,360,084 |
11 Jan 2024 | 0.5450 | 0.5420 | 0.5240 | 0.5270 | 0.5270 | 376,833 |
10 Jan 2024 | 0.5490 | 0.5480 | 0.5360 | 0.5420 | 0.5420 | 282,334 |
09 Jan 2024 | 0.5490 | 0.5510 | 0.5450 | 0.5460 | 0.5460 | 91,910 |
08 Jan 2024 | 0.5520 | 0.5520 | 0.5430 | 0.5490 | 0.5490 | 122,967 |
05 Jan 2024 | 0.5490 | 0.5520 | 0.5480 | 0.5510 | 0.5510 | 111,224 |
04 Jan 2024 | 0.5440 | 0.5530 | 0.5430 | 0.5520 | 0.5520 | 126,972 |
03 Jan 2024 | 0.5590 | 0.5620 | 0.5430 | 0.5450 | 0.5450 | 237,633 |
02 Jan 2024 | 0.5600 | 0.5640 | 0.5550 | 0.5570 | 0.5570 | 166,664 |
29 Dec 2023 | 0.5580 | 0.5680 | 0.5520 | 0.5570 | 0.5570 | 367,804 |
28 Dec 2023 | 0.5470 | 0.5590 | 0.5510 | 0.5540 | 0.5540 | 478,915 |
27 Dec 2023 | 0.5440 | 0.5570 | 0.5460 | 0.5500 | 0.5500 | 392,036 |
22 Dec 2023 | 0.5450 | 0.5440 | 0.5370 | 0.5420 | 0.5420 | 224,641 |
21 Dec 2023 | 0.5370 | 0.5450 | 0.5400 | 0.5430 | 0.5430 | 171,430 |
20 Dec 2023 | 0.5400 | 0.5420 | 0.5350 | 0.5380 | 0.5380 | 102,693 |
19 Dec 2023 | 0.5350 | 0.5470 | 0.5370 | 0.5370 | 0.5370 | 210,011 |
18 Dec 2023 | 0.5400 | 0.5430 | 0.5340 | 0.5340 | 0.5340 | 352,158 |
15 Dec 2023 | 0.5460 | 0.5430 | 0.5370 | 0.5400 | 0.5400 | 209,843 |
14 Dec 2023 | 0.5440 | 0.5500 | 0.5430 | 0.5440 | 0.5440 | 111,174 |
13 Dec 2023 | 0.5470 | 0.5450 | 0.5430 | 0.5440 | 0.5440 | 56,947 |
12 Dec 2023 | 0.5510 | 0.5530 | 0.5450 | 0.5450 | 0.5450 | 91,265 |
11 Dec 2023 | 0.5530 | 0.5570 | 0.5440 | 0.5500 | 0.5500 | 294,366 |
08 Dec 2023 | 0.5490 | 0.5560 | 0.5450 | 0.5560 | 0.5560 | 117,173 |
07 Dec 2023 | 0.5490 | 0.5570 | 0.5410 | 0.5420 | 0.5420 | 241,453 |
06 Dec 2023 | 0.5430 | 0.5480 | 0.5420 | 0.5464 | 0.5464 | 541,576 |
05 Dec 2023 | 0.5380 | 0.5450 | 0.5370 | 0.5450 | 0.5450 | 110,214 |
04 Dec 2023 | 0.5340 | 0.5450 | 0.5350 | 0.5410 | 0.5410 | 105,542 |
01 Dec 2023 | 0.5330 | 0.5360 | 0.5290 | 0.5350 | 0.5350 | 167,319 |
30 Nov 2023 | 0.5330 | 0.5360 | 0.5280 | 0.5310 | 0.5310 | 76,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |