Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 9,740,700 |
30 Apr 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 22,535,600 |
29 Apr 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 15,064,200 |
26 Apr 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 22,543,600 |
25 Apr 2024 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 76,041,400 |
24 Apr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 17,988,800 |
23 Apr 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 11,624,600 |
22 Apr 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4600 | 0.4600 | 12,831,800 |
19 Apr 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4500 | 0.4500 | 20,383,200 |
18 Apr 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 10,440,000 |
17 Apr 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 15,499,500 |
16 Apr 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4550 | 0.4550 | 43,757,700 |
15 Apr 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 18,844,500 |
12 Apr 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 18,983,500 |
09 Apr 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 19,120,000 |
08 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 16,984,300 |
05 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 12,923,500 |
04 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 12,994,400 |
03 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 12,679,100 |
02 Apr 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 16,586,600 |
01 Apr 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 23,043,200 |
29 Mar 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,027,200 |
27 Mar 2024 | 0.4850 | 0.5150 | 0.4800 | 0.4900 | 0.4900 | 64,723,200 |
26 Mar 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 25,023,000 |
25 Mar 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 9,832,100 |
22 Mar 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 30,407,100 |
21 Mar 2024 | 0.4750 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 41,903,500 |
20 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 16,645,700 |
19 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 19,358,400 |
18 Mar 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 20,993,900 |
15 Mar 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 20,087,700 |
14 Mar 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 30,653,600 |
13 Mar 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 22,224,200 |
12 Mar 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 14,840,800 |
11 Mar 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 13,156,300 |
08 Mar 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 20,099,300 |
07 Mar 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 26,538,500 |
06 Mar 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 11,374,900 |
05 Mar 2024 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 50,633,100 |
04 Mar 2024 | 0.4550 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 24,928,400 |
01 Mar 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 26,735,700 |
29 Feb 2024 | 0.4550 | 0.4650 | 0.4450 | 0.4550 | 0.4550 | 54,899,700 |
28 Feb 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 27,483,500 |
27 Feb 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 47,213,300 |
26 Feb 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 90,415,000 |
23 Feb 2024 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 33,710,400 |
22 Feb 2024 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 33,476,700 |
21 Feb 2024 | 0.5150 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 60,974,000 |
20 Feb 2024 | 0.5200 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | 54,117,000 |
19 Feb 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 27,991,000 |
16 Feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 35,167,800 |
15 Feb 2024 | 0.5400 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | 38,354,600 |
14 Feb 2024 | 0.5400 | 0.5550 | 0.5350 | 0.5400 | 0.5400 | 23,840,100 |
13 Feb 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 27,352,600 |
09 Feb 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 14,929,700 |
08 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 23,606,000 |
07 Feb 2024 | 0.5400 | 0.5450 | 0.5100 | 0.5150 | 0.5150 | 46,200,200 |
06 Feb 2024 | 0.5150 | 0.5450 | 0.5150 | 0.5400 | 0.5400 | 27,048,400 |
05 Feb 2024 | 0.5250 | 0.5350 | 0.5150 | 0.5150 | 0.5150 | 24,516,300 |
02 Feb 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | 46,179,000 |
31 Jan 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5550 | 0.5550 | 27,222,400 |
30 Jan 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5650 | 0.5650 | 27,876,800 |
29 Jan 2024 | 0.5850 | 0.5900 | 0.5650 | 0.5700 | 0.5700 | 31,649,900 |
26 Jan 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 77,689,900 |
24 Jan 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5800 | 0.5800 | 79,099,000 |
23 Jan 2024 | 0.5750 | 0.5850 | 0.5600 | 0.5650 | 0.5650 | 37,867,200 |
22 Jan 2024 | 0.5550 | 0.5800 | 0.5500 | 0.5750 | 0.5750 | 81,494,800 |
19 Jan 2024 | 0.5300 | 0.5500 | 0.5250 | 0.5450 | 0.5450 | 39,878,100 |
18 Jan 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 87,410,200 |
17 Jan 2024 | 0.5550 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 103,723,200 |
16 Jan 2024 | 0.6000 | 0.6000 | 0.5550 | 0.5600 | 0.5600 | 78,480,500 |
15 Jan 2024 | 0.5950 | 0.6100 | 0.5850 | 0.5950 | 0.5950 | 109,331,100 |
12 Jan 2024 | 0.5500 | 0.6100 | 0.5500 | 0.5900 | 0.5900 | 141,315,100 |
11 Jan 2024 | 0.5750 | 0.5750 | 0.5400 | 0.5450 | 0.5450 | 61,689,200 |
10 Jan 2024 | 0.5600 | 0.5750 | 0.5500 | 0.5650 | 0.5650 | 49,246,900 |
09 Jan 2024 | 0.5950 | 0.6000 | 0.5550 | 0.5600 | 0.5600 | 81,959,700 |
08 Jan 2024 | 0.5700 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 213,854,900 |
05 Jan 2024 | 0.5500 | 0.5650 | 0.5450 | 0.5550 | 0.5550 | 59,367,500 |
04 Jan 2024 | 0.5400 | 0.5700 | 0.5350 | 0.5500 | 0.5500 | 153,577,900 |
03 Jan 2024 | 0.5050 | 0.5450 | 0.5000 | 0.5400 | 0.5400 | 84,830,700 |
02 Jan 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 31,978,800 |
29 Dec 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 15,444,200 |
28 Dec 2023 | 0.5050 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 35,604,100 |
27 Dec 2023 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 11,104,600 |
26 Dec 2023 | 0.4950 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 35,909,300 |
22 Dec 2023 | 0.4800 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 24,408,900 |
21 Dec 2023 | 0.4650 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 27,437,100 |
20 Dec 2023 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 18,052,900 |
19 Dec 2023 | 0.4600 | 0.4950 | 0.4600 | 0.4750 | 0.4750 | 64,792,900 |
18 Dec 2023 | 0.4700 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 27,801,700 |
15 Dec 2023 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 16,744,600 |
14 Dec 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 29,339,500 |
13 Dec 2023 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 24,973,500 |
12 Dec 2023 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 24,934,000 |
11 Dec 2023 | 0.4600 | 0.4850 | 0.4550 | 0.4700 | 0.4700 | 82,458,700 |
08 Dec 2023 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 10,241,500 |
07 Dec 2023 | 0.4550 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 22,100,700 |
06 Dec 2023 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 9,219,300 |
05 Dec 2023 | 0.4500 | 0.4650 | 0.4450 | 0.4550 | 0.4550 | 21,151,500 |
04 Dec 2023 | 0.4500 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 11,592,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |