Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5950 | 0.5950 | 332,372 |
02 May 2024 | 0.6150 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | 342,874 |
01 May 2024 | 0.5950 | 0.6200 | 0.5850 | 0.6200 | 0.6200 | 508,081 |
30 Apr 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 309,840 |
29 Apr 2024 | 0.6100 | 0.6250 | 0.6000 | 0.6150 | 0.6150 | 194,429 |
26 Apr 2024 | 0.6200 | 0.6250 | 0.5950 | 0.6050 | 0.6050 | 352,556 |
24 Apr 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 160,544 |
23 Apr 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 273,207 |
22 Apr 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 130,806 |
19 Apr 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 451,246 |
18 Apr 2024 | 0.5750 | 0.6050 | 0.5700 | 0.6000 | 0.6000 | 330,842 |
17 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 203,323 |
16 Apr 2024 | 0.5750 | 0.5875 | 0.5650 | 0.5700 | 0.5700 | 272,670 |
15 Apr 2024 | 0.5750 | 0.5875 | 0.5700 | 0.5800 | 0.5800 | 588,073 |
12 Apr 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 1,519,795 |
11 Apr 2024 | 0.6150 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 294,350 |
10 Apr 2024 | 0.6250 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 266,955 |
09 Apr 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 510,366 |
08 Apr 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 449,971 |
05 Apr 2024 | 0.6450 | 0.6500 | 0.6250 | 0.6300 | 0.6300 | 365,566 |
04 Apr 2024 | 0.6300 | 0.6600 | 0.6250 | 0.6500 | 0.6500 | 420,549 |
03 Apr 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6250 | 0.6250 | 224,243 |
02 Apr 2024 | 0.6400 | 0.6550 | 0.6300 | 0.6450 | 0.6450 | 573,650 |
28 Mar 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 461,378 |
27 Mar 2024 | 0.6300 | 0.6350 | 0.6100 | 0.6150 | 0.6150 | 385,252 |
26 Mar 2024 | 0.6350 | 0.6450 | 0.6150 | 0.6150 | 0.6150 | 560,146 |
25 Mar 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 361,011 |
22 Mar 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 516,210 |
21 Mar 2024 | 0.6550 | 0.6575 | 0.6300 | 0.6500 | 0.6500 | 888,311 |
20 Mar 2024 | 0.6800 | 0.6950 | 0.6450 | 0.6500 | 0.6500 | 712,833 |
19 Mar 2024 | 0.7150 | 0.7150 | 0.6725 | 0.6750 | 0.6750 | 1,120,912 |
18 Mar 2024 | 0.7550 | 0.7550 | 0.7100 | 0.7100 | 0.7100 | 423,745 |
15 Mar 2024 | 0.7200 | 0.7600 | 0.7050 | 0.7600 | 0.7600 | 1,240,913 |
14 Mar 2024 | 0.7450 | 0.7500 | 0.7150 | 0.7200 | 0.7200 | 928,106 |
13 Mar 2024 | 0.7700 | 0.7800 | 0.7450 | 0.7550 | 0.7550 | 778,708 |
12 Mar 2024 | 0.8050 | 0.8050 | 0.7550 | 0.7700 | 0.7700 | 799,137 |
11 Mar 2024 | 0.8300 | 0.8300 | 0.7850 | 0.7900 | 0.7900 | 1,860,876 |
08 Mar 2024 | 0.7600 | 0.8200 | 0.7400 | 0.7850 | 0.7850 | 1,819,602 |
07 Mar 2024 | 0.7350 | 0.7600 | 0.7350 | 0.7550 | 0.7550 | 714,502 |
06 Mar 2024 | 0.7400 | 0.7625 | 0.7300 | 0.7300 | 0.7300 | 891,507 |
05 Mar 2024 | 0.7250 | 0.7800 | 0.7150 | 0.7550 | 0.7550 | 2,048,277 |
04 Mar 2024 | 0.7000 | 0.7250 | 0.6850 | 0.7250 | 0.7250 | 1,394,627 |
01 Mar 2024 | 0.6850 | 0.6950 | 0.6650 | 0.6900 | 0.6900 | 930,026 |
29 Feb 2024 | 0.6950 | 0.6950 | 0.6650 | 0.6650 | 0.6650 | 425,610 |
28 Feb 2024 | 0.6800 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 1,162,931 |
27 Feb 2024 | 0.6500 | 0.6650 | 0.6450 | 0.6500 | 0.6500 | 454,947 |
26 Feb 2024 | 0.6650 | 0.6700 | 0.6350 | 0.6450 | 0.6450 | 697,444 |
23 Feb 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6350 | 0.6350 | 322,700 |
22 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 184,087 |
21 Feb 2024 | 0.6450 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 497,244 |
20 Feb 2024 | 0.6350 | 0.6500 | 0.6325 | 0.6450 | 0.6450 | 192,758 |
19 Feb 2024 | 0.7050 | 0.7050 | 0.6300 | 0.6350 | 0.6350 | 1,274,327 |
16 Feb 2024 | 0.6700 | 0.6950 | 0.6700 | 0.6900 | 0.6900 | 420,242 |
15 Feb 2024 | 0.6650 | 0.7075 | 0.6650 | 0.6750 | 0.6750 | 970,051 |
14 Feb 2024 | 0.6400 | 0.6850 | 0.6350 | 0.6750 | 0.6750 | 684,710 |
13 Feb 2024 | 0.6450 | 0.6800 | 0.6450 | 0.6600 | 0.6600 | 414,661 |
12 Feb 2024 | 0.6500 | 0.6750 | 0.6400 | 0.6450 | 0.6450 | 410,661 |
09 Feb 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 340,898 |
08 Feb 2024 | 0.6800 | 0.6850 | 0.6400 | 0.6600 | 0.6600 | 1,506,902 |
07 Feb 2024 | 0.6150 | 0.6650 | 0.6100 | 0.6500 | 0.6500 | 1,202,010 |
06 Feb 2024 | 0.5600 | 0.6150 | 0.5600 | 0.5900 | 0.5900 | 873,684 |
05 Feb 2024 | 0.5650 | 0.5750 | 0.5300 | 0.5600 | 0.5600 | 1,301,384 |
02 Feb 2024 | 0.5950 | 0.6000 | 0.5550 | 0.5650 | 0.5650 | 1,400,333 |
01 Feb 2024 | 0.6000 | 0.6100 | 0.5850 | 0.5950 | 0.5950 | 526,041 |
31 Jan 2024 | 0.6000 | 0.6175 | 0.5850 | 0.5850 | 0.5850 | 1,048,477 |
30 Jan 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6200 | 0.6200 | 1,448,054 |
29 Jan 2024 | 0.6100 | 0.6300 | 0.6050 | 0.6200 | 0.6200 | 427,498 |
25 Jan 2024 | 0.6450 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 1,249,652 |
24 Jan 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 658,556 |
23 Jan 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 442,891 |
22 Jan 2024 | 0.6500 | 0.6750 | 0.6300 | 0.6350 | 0.6350 | 1,143,705 |
19 Jan 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 288,793 |
18 Jan 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 625,465 |
17 Jan 2024 | 0.6400 | 0.6425 | 0.6300 | 0.6400 | 0.6400 | 447,239 |
16 Jan 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 656,651 |
15 Jan 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 1,044,678 |
12 Jan 2024 | 0.7050 | 0.7150 | 0.6950 | 0.6950 | 0.6950 | 238,679 |
11 Jan 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7150 | 0.7150 | 513,877 |
10 Jan 2024 | 0.7250 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 697,120 |
09 Jan 2024 | 0.7100 | 0.7350 | 0.7050 | 0.7300 | 0.7300 | 2,264,823 |
08 Jan 2024 | 0.7150 | 0.7150 | 0.6900 | 0.7000 | 0.7000 | 477,280 |
05 Jan 2024 | 0.7150 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 492,908 |
04 Jan 2024 | 0.7150 | 0.7200 | 0.7075 | 0.7100 | 0.7100 | 354,889 |
03 Jan 2024 | 0.7250 | 0.7250 | 0.7050 | 0.7150 | 0.7150 | 373,562 |
02 Jan 2024 | 0.7150 | 0.7250 | 0.7050 | 0.7150 | 0.7150 | 632,395 |
29 Dec 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7150 | 0.7150 | 461,258 |
28 Dec 2023 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 635,039 |
27 Dec 2023 | 0.7050 | 0.7300 | 0.7050 | 0.7150 | 0.7150 | 461,625 |
22 Dec 2023 | 0.7150 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 603,404 |
21 Dec 2023 | 0.7300 | 0.7400 | 0.6850 | 0.7150 | 0.7150 | 1,247,590 |
20 Dec 2023 | 0.7250 | 0.7450 | 0.7100 | 0.7250 | 0.7250 | 1,193,858 |
19 Dec 2023 | 0.7500 | 0.7500 | 0.7050 | 0.7100 | 0.7100 | 1,514,461 |
18 Dec 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 690,899 |
15 Dec 2023 | 0.7300 | 0.7550 | 0.7250 | 0.7400 | 0.7400 | 1,814,378 |
14 Dec 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 1,938,153 |
13 Dec 2023 | 0.8250 | 0.8250 | 0.7200 | 0.7350 | 0.7350 | 3,428,062 |
12 Dec 2023 | 0.8250 | 0.8400 | 0.8150 | 0.8350 | 0.8350 | 1,111,895 |
11 Dec 2023 | 0.8650 | 0.8650 | 0.8050 | 0.8200 | 0.8200 | 3,214,763 |
08 Dec 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
07 Dec 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |