Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.970 | 1.040 | 0.970 | 1.010 | 1.010 | 2,364,000 |
02 May 2024 | 0.900 | 0.970 | 0.880 | 0.960 | 0.960 | 2,095,000 |
30 Apr 2024 | 0.890 | 0.910 | 0.870 | 0.910 | 0.910 | 550,000 |
29 Apr 2024 | 0.880 | 0.900 | 0.860 | 0.880 | 0.880 | 1,314,000 |
26 Apr 2024 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 902,000 |
25 Apr 2024 | 0.880 | 0.880 | 0.840 | 0.880 | 0.880 | 3,172,000 |
24 Apr 2024 | 0.880 | 0.880 | 0.860 | 0.880 | 0.880 | 890,000 |
23 Apr 2024 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 341,000 |
22 Apr 2024 | 0.880 | 0.880 | 0.850 | 0.850 | 0.850 | 552,000 |
19 Apr 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.890 | 285,000 |
18 Apr 2024 | 0.880 | 0.890 | 0.860 | 0.880 | 0.880 | 287,000 |
17 Apr 2024 | 0.870 | 0.890 | 0.860 | 0.890 | 0.890 | 606,000 |
16 Apr 2024 | 0.870 | 0.890 | 0.850 | 0.890 | 0.890 | 469,000 |
15 Apr 2024 | 0.900 | 0.900 | 0.870 | 0.900 | 0.900 | 668,000 |
12 Apr 2024 | 0.900 | 0.940 | 0.870 | 0.900 | 0.900 | 2,990,000 |
11 Apr 2024 | 0.880 | 0.900 | 0.870 | 0.900 | 0.900 | 608,000 |
10 Apr 2024 | 0.830 | 0.890 | 0.830 | 0.880 | 0.880 | 2,124,000 |
09 Apr 2024 | 0.800 | 0.830 | 0.800 | 0.830 | 0.830 | 1,910,000 |
08 Apr 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 5,244,000 |
05 Apr 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 441,000 |
03 Apr 2024 | 0.770 | 0.810 | 0.770 | 0.800 | 0.800 | 1,568,000 |
02 Apr 2024 | 0.780 | 0.830 | 0.770 | 0.790 | 0.790 | 2,893,000 |
28 Mar 2024 | 0.780 | 0.790 | 0.750 | 0.790 | 0.790 | 4,510,000 |
27 Mar 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 1,230,000 |
26 Mar 2024 | 0.770 | 0.790 | 0.770 | 0.770 | 0.770 | 1,474,000 |
25 Mar 2024 | 0.770 | 0.770 | 0.750 | 0.770 | 0.770 | 150,000 |
22 Mar 2024 | 0.760 | 0.780 | 0.750 | 0.770 | 0.770 | 1,227,000 |
21 Mar 2024 | 0.780 | 0.790 | 0.760 | 0.760 | 0.760 | 4,321,000 |
20 Mar 2024 | 0.770 | 0.790 | 0.750 | 0.770 | 0.770 | 1,770,000 |
19 Mar 2024 | 0.730 | 0.780 | 0.720 | 0.770 | 0.770 | 1,469,000 |
18 Mar 2024 | 0.750 | 0.770 | 0.720 | 0.750 | 0.750 | 1,318,000 |
15 Mar 2024 | 0.710 | 0.750 | 0.710 | 0.750 | 0.750 | 817,000 |
14 Mar 2024 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 76,000 |
13 Mar 2024 | 0.700 | 0.720 | 0.670 | 0.720 | 0.720 | 221,000 |
12 Mar 2024 | 0.700 | 0.710 | 0.670 | 0.710 | 0.710 | 452,000 |
11 Mar 2024 | 0.690 | 0.700 | 0.670 | 0.690 | 0.690 | 216,000 |
08 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 341,000 |
07 Mar 2024 | 0.710 | 0.710 | 0.660 | 0.690 | 0.690 | 402,000 |
06 Mar 2024 | 0.740 | 0.740 | 0.700 | 0.730 | 0.730 | 700,000 |
05 Mar 2024 | 0.720 | 0.740 | 0.710 | 0.730 | 0.730 | 178,000 |
04 Mar 2024 | 0.750 | 0.760 | 0.730 | 0.750 | 0.750 | 228,000 |
01 Mar 2024 | 0.710 | 0.750 | 0.710 | 0.750 | 0.750 | 290,000 |
29 Feb 2024 | 0.730 | 0.740 | 0.710 | 0.740 | 0.740 | 367,000 |
28 Feb 2024 | 0.740 | 0.780 | 0.720 | 0.740 | 0.740 | 3,038,000 |
27 Feb 2024 | 0.740 | 0.740 | 0.700 | 0.730 | 0.730 | 1,223,000 |
26 Feb 2024 | 0.700 | 0.760 | 0.700 | 0.760 | 0.760 | 698,000 |
23 Feb 2024 | 0.690 | 0.710 | 0.670 | 0.700 | 0.700 | 1,435,000 |
22 Feb 2024 | 0.660 | 0.690 | 0.660 | 0.690 | 0.690 | 922,000 |
21 Feb 2024 | 0.660 | 0.690 | 0.650 | 0.680 | 0.680 | 302,000 |
20 Feb 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 178,000 |
19 Feb 2024 | 0.650 | 0.660 | 0.650 | 0.650 | 0.650 | 240,000 |
16 Feb 2024 | 0.660 | 0.690 | 0.650 | 0.650 | 0.650 | 1,565,000 |
15 Feb 2024 | 0.650 | 0.660 | 0.590 | 0.650 | 0.650 | 339,000 |
14 Feb 2024 | 0.640 | 0.660 | 0.630 | 0.660 | 0.660 | 76,000 |
09 Feb 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
08 Feb 2024 | 0.670 | 0.690 | 0.650 | 0.660 | 0.660 | 3,701,000 |
07 Feb 2024 | 0.670 | 0.690 | 0.660 | 0.680 | 0.680 | 533,000 |
06 Feb 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 546,000 |
05 Feb 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.680 | 211,000 |
02 Feb 2024 | 0.690 | 0.690 | 0.670 | 0.690 | 0.690 | 1,331,000 |
01 Feb 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.690 | 212,000 |
31 Jan 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.690 | 246,000 |
30 Jan 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 481,000 |
29 Jan 2024 | 0.730 | 0.730 | 0.690 | 0.710 | 0.710 | 427,000 |
26 Jan 2024 | 0.730 | 0.750 | 0.710 | 0.740 | 0.740 | 442,000 |
25 Jan 2024 | 0.680 | 0.730 | 0.680 | 0.730 | 0.730 | 962,000 |
24 Jan 2024 | 0.690 | 0.710 | 0.690 | 0.690 | 0.690 | 755,982 |
23 Jan 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.700 | 870,000 |
22 Jan 2024 | 0.720 | 0.720 | 0.670 | 0.680 | 0.680 | 867,000 |
19 Jan 2024 | 0.720 | 0.730 | 0.680 | 0.720 | 0.720 | 370,000 |
18 Jan 2024 | 0.680 | 0.720 | 0.670 | 0.720 | 0.720 | 1,033,000 |
17 Jan 2024 | 0.740 | 0.740 | 0.680 | 0.720 | 0.720 | 968,000 |
16 Jan 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
15 Jan 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
12 Jan 2024 | 0.750 | 0.760 | 0.750 | 0.750 | 0.750 | 41,000 |
11 Jan 2024 | 0.730 | 0.760 | 0.730 | 0.760 | 0.760 | 647,000 |
10 Jan 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
09 Jan 2024 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 290,000 |
08 Jan 2024 | 0.760 | 0.760 | 0.740 | 0.750 | 0.750 | 357,000 |
05 Jan 2024 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 51,000 |
04 Jan 2024 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 335,000 |
03 Jan 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 323,000 |
02 Jan 2024 | 0.790 | 0.790 | 0.770 | 0.780 | 0.780 | 718,000 |
29 Dec 2023 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 4,000 |
28 Dec 2023 | 0.740 | 0.780 | 0.740 | 0.780 | 0.780 | 625,000 |
27 Dec 2023 | 0.730 | 0.750 | 0.730 | 0.740 | 0.740 | 435,000 |
22 Dec 2023 | 0.740 | 0.760 | 0.730 | 0.740 | 0.740 | 1,073,000 |
21 Dec 2023 | 0.750 | 0.750 | 0.730 | 0.750 | 0.750 | 855,000 |
20 Dec 2023 | 0.780 | 0.780 | 0.740 | 0.750 | 0.750 | 1,077,000 |
19 Dec 2023 | 0.760 | 0.780 | 0.760 | 0.780 | 0.780 | 241,000 |
18 Dec 2023 | 0.770 | 0.770 | 0.750 | 0.760 | 0.760 | 1,013,000 |
15 Dec 2023 | 0.750 | 0.790 | 0.750 | 0.790 | 0.790 | 678,000 |
14 Dec 2023 | 0.780 | 0.770 | 0.740 | 0.740 | 0.740 | 753,000 |
13 Dec 2023 | 0.760 | 0.780 | 0.750 | 0.780 | 0.780 | 715,000 |
12 Dec 2023 | 0.780 | 0.790 | 0.750 | 0.790 | 0.790 | 81,000 |
11 Dec 2023 | 0.770 | 0.780 | 0.760 | 0.760 | 0.760 | 247,000 |
08 Dec 2023 | 0.800 | 0.800 | 0.770 | 0.800 | 0.800 | 16,000 |
07 Dec 2023 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 47,000 |
06 Dec 2023 | 0.780 | 0.790 | 0.750 | 0.790 | 0.790 | 498,000 |
05 Dec 2023 | 0.770 | 0.810 | 0.760 | 0.790 | 0.790 | 492,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |