Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.6280 | 0.6340 | 0.6260 | 0.6260 | 0.6260 | 31,892 |
18 Apr 2024 | 0.6280 | 0.6360 | 0.6260 | 0.6260 | 0.6260 | 42,993 |
17 Apr 2024 | 0.6400 | 0.6400 | 0.6280 | 0.6280 | 0.6280 | 26,197 |
16 Apr 2024 | 0.6400 | 0.6400 | 0.6280 | 0.6280 | 0.6280 | 5,068 |
15 Apr 2024 | 0.6260 | 0.6400 | 0.6260 | 0.6400 | 0.6400 | 323,536 |
12 Apr 2024 | 0.6380 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 344,053 |
11 Apr 2024 | 0.6400 | 0.6400 | 0.6320 | 0.6380 | 0.6380 | 46,261 |
10 Apr 2024 | 0.6320 | 0.6400 | 0.6320 | 0.6400 | 0.6400 | 18,296 |
09 Apr 2024 | 0.6380 | 0.6400 | 0.6320 | 0.6320 | 0.6320 | 60,598 |
08 Apr 2024 | 0.6400 | 0.6420 | 0.6320 | 0.6420 | 0.6420 | 42,520 |
05 Apr 2024 | 0.6460 | 0.6460 | 0.6280 | 0.6400 | 0.6400 | 16,344 |
04 Apr 2024 | 0.6340 | 0.6440 | 0.6320 | 0.6420 | 0.6420 | 95,010 |
03 Apr 2024 | 0.6340 | 0.6500 | 0.6320 | 0.6440 | 0.6440 | 71,679 |
02 Apr 2024 | 0.6380 | 0.6400 | 0.6320 | 0.6340 | 0.6340 | 164,794 |
27 Mar 2024 | 0.6420 | 0.6500 | 0.6320 | 0.6380 | 0.6380 | 144,557 |
26 Mar 2024 | 0.6420 | 0.6420 | 0.6320 | 0.6420 | 0.6420 | 104,889 |
25 Mar 2024 | 0.6300 | 0.6480 | 0.6300 | 0.6320 | 0.6320 | 154,324 |
22 Mar 2024 | 0.6340 | 0.6400 | 0.6340 | 0.6400 | 0.6400 | 56,219 |
21 Mar 2024 | 0.6400 | 0.6400 | 0.6340 | 0.6400 | 0.6400 | 18,046 |
20 Mar 2024 | 0.6400 | 0.6400 | 0.6320 | 0.6400 | 0.6400 | 89,082 |
19 Mar 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 193,264 |
18 Mar 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6360 | 0.6360 | 158,170 |
15 Mar 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 122,273 |
14 Mar 2024 | 0.6340 | 0.6480 | 0.6280 | 0.6300 | 0.6300 | 152,737 |
13 Mar 2024 | 0.6340 | 0.6480 | 0.6340 | 0.6360 | 0.6360 | 4,088 |
12 Mar 2024 | 0.6380 | 0.6420 | 0.6340 | 0.6420 | 0.6420 | 235,270 |
11 Mar 2024 | 0.6220 | 0.6380 | 0.6220 | 0.6380 | 0.6380 | 69,307 |
08 Mar 2024 | 0.6260 | 0.6340 | 0.6260 | 0.6340 | 0.6340 | 32,257 |
07 Mar 2024 | 0.6260 | 0.6380 | 0.6260 | 0.6260 | 0.6260 | 147,961 |
06 Mar 2024 | 0.6260 | 0.6380 | 0.6260 | 0.6260 | 0.6260 | 60,579 |
05 Mar 2024 | 0.6280 | 0.6380 | 0.6280 | 0.6360 | 0.6360 | 14,410 |
04 Mar 2024 | 0.6260 | 0.6400 | 0.6260 | 0.6260 | 0.6260 | 54,058 |
01 Mar 2024 | 0.6440 | 0.6440 | 0.6300 | 0.6380 | 0.6380 | 65,092 |
29 Feb 2024 | 0.6280 | 0.6440 | 0.6260 | 0.6440 | 0.6440 | 121,733 |
28 Feb 2024 | 0.6280 | 0.6480 | 0.6280 | 0.6320 | 0.6320 | 102,087 |
27 Feb 2024 | 0.6280 | 0.6580 | 0.6280 | 0.6280 | 0.6280 | 75,161 |
26 Feb 2024 | 0.6480 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 278,402 |
23 Feb 2024 | 0.6380 | 0.6580 | 0.6380 | 0.6580 | 0.6580 | 736,017 |
22 Feb 2024 | 0.6400 | 0.6400 | 0.6260 | 0.6380 | 0.6380 | 70,087 |
21 Feb 2024 | 0.6220 | 0.6400 | 0.6220 | 0.6400 | 0.6400 | 110,942 |
20 Feb 2024 | 0.6280 | 0.6380 | 0.6100 | 0.6380 | 0.6380 | 217,994 |
19 Feb 2024 | 0.6380 | 0.6440 | 0.6280 | 0.6440 | 0.6440 | 224,925 |
16 Feb 2024 | 0.6400 | 0.6400 | 0.6260 | 0.6300 | 0.6300 | 51,097 |
15 Feb 2024 | 0.6320 | 0.6380 | 0.6300 | 0.6380 | 0.6380 | 51,950 |
14 Feb 2024 | 0.6300 | 0.6320 | 0.6220 | 0.6320 | 0.6320 | 527,969 |
13 Feb 2024 | 0.6200 | 0.6280 | 0.6200 | 0.6220 | 0.6220 | 46,721 |
12 Feb 2024 | 0.6200 | 0.6320 | 0.6200 | 0.6300 | 0.6300 | 63,981 |
09 Feb 2024 | 0.6180 | 0.6320 | 0.6180 | 0.6320 | 0.6320 | 667,251 |
08 Feb 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6220 | 0.6220 | 35,053 |
07 Feb 2024 | 0.6300 | 0.6300 | 0.6180 | 0.6180 | 0.6180 | 19,391 |
06 Feb 2024 | 0.6180 | 0.6300 | 0.6180 | 0.6300 | 0.6300 | 245,220 |
05 Feb 2024 | 0.6260 | 0.6260 | 0.6160 | 0.6260 | 0.6260 | 75,001 |
02 Feb 2024 | 0.6180 | 0.6240 | 0.6160 | 0.6240 | 0.6240 | 204,633 |
01 Feb 2024 | 0.6240 | 0.6260 | 0.6160 | 0.6160 | 0.6160 | 29,467 |
31 Jan 2024 | 0.6220 | 0.6280 | 0.6160 | 0.6260 | 0.6260 | 77,827 |
30 Jan 2024 | 0.6280 | 0.6280 | 0.6220 | 0.6220 | 0.6220 | 72,839 |
29 Jan 2024 | 0.6260 | 0.6280 | 0.6260 | 0.6260 | 0.6260 | 18,747 |
26 Jan 2024 | 0.6280 | 0.6280 | 0.6220 | 0.6240 | 0.6240 | 81,051 |
25 Jan 2024 | 0.6280 | 0.6280 | 0.6220 | 0.6280 | 0.6280 | 196,014 |
24 Jan 2024 | 0.6280 | 0.6280 | 0.6220 | 0.6220 | 0.6220 | 16,866 |
23 Jan 2024 | 0.6280 | 0.6280 | 0.6160 | 0.6280 | 0.6280 | 51,256 |
22 Jan 2024 | 0.6180 | 0.6280 | 0.6160 | 0.6280 | 0.6280 | 449,138 |
19 Jan 2024 | 0.6280 | 0.6280 | 0.6160 | 0.6260 | 0.6260 | 14,848 |
18 Jan 2024 | 0.6160 | 0.6280 | 0.6160 | 0.6160 | 0.6160 | 18,654 |
17 Jan 2024 | 0.6200 | 0.6280 | 0.6180 | 0.6280 | 0.6280 | 105,729 |
16 Jan 2024 | 0.6300 | 0.6300 | 0.6140 | 0.6200 | 0.6200 | 185,887 |
15 Jan 2024 | 0.6200 | 0.6300 | 0.6140 | 0.6300 | 0.6300 | 3,960 |
12 Jan 2024 | 0.6280 | 0.6280 | 0.6140 | 0.6140 | 0.6140 | 19,113 |
11 Jan 2024 | 0.6160 | 0.6280 | 0.6160 | 0.6180 | 0.6180 | 65,802 |
10 Jan 2024 | 0.6200 | 0.6380 | 0.6180 | 0.6280 | 0.6280 | 38,420 |
09 Jan 2024 | 0.6360 | 0.6380 | 0.6140 | 0.6180 | 0.6180 | 70,044 |
08 Jan 2024 | 0.6200 | 0.6400 | 0.6180 | 0.6300 | 0.6300 | 1,141,483 |
05 Jan 2024 | 0.6120 | 0.6180 | 0.6120 | 0.6180 | 0.6180 | 39,381 |
04 Jan 2024 | 0.6180 | 0.6180 | 0.6060 | 0.6120 | 0.6120 | 136,115 |
03 Jan 2024 | 0.6180 | 0.6180 | 0.6120 | 0.6180 | 0.6180 | 43,776 |
02 Jan 2024 | 0.6180 | 0.6200 | 0.6120 | 0.6180 | 0.6180 | 195,551 |
29 Dec 2023 | 0.6040 | 0.6180 | 0.5960 | 0.6000 | 0.6000 | 227,631 |
28 Dec 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 132,087 |
27 Dec 2023 | 0.6220 | 0.6220 | 0.6100 | 0.6100 | 0.6100 | 143,997 |
22 Dec 2023 | 0.6120 | 0.6220 | 0.6120 | 0.6220 | 0.6220 | 154,736 |
21 Dec 2023 | 0.6000 | 0.6160 | 0.5840 | 0.5860 | 0.5860 | 307,341 |
20 Dec 2023 | 0.6000 | 0.6180 | 0.5920 | 0.6000 | 0.6000 | 130,366 |
19 Dec 2023 | 0.6060 | 0.6200 | 0.6000 | 0.6020 | 0.6020 | 41,725 |
18 Dec 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 72,205 |
15 Dec 2023 | 0.6100 | 0.6180 | 0.6100 | 0.6100 | 0.6100 | 21,006 |
14 Dec 2023 | 0.6280 | 0.6280 | 0.6120 | 0.6120 | 0.6120 | 24,786 |
13 Dec 2023 | 0.6280 | 0.6300 | 0.6120 | 0.6140 | 0.6140 | 36,572 |
12 Dec 2023 | 0.6100 | 0.6260 | 0.6100 | 0.6260 | 0.6260 | 23,723 |
11 Dec 2023 | 0.6120 | 0.6300 | 0.6120 | 0.6220 | 0.6220 | 14,062 |
08 Dec 2023 | 0.6060 | 0.6280 | 0.6060 | 0.6280 | 0.6280 | 56,197 |
07 Dec 2023 | 0.6100 | 0.6280 | 0.6060 | 0.6280 | 0.6280 | 74,867 |
06 Dec 2023 | 0.6080 | 0.6300 | 0.6080 | 0.6100 | 0.6100 | 14,119 |
05 Dec 2023 | 0.6100 | 0.6260 | 0.5920 | 0.6260 | 0.6260 | 189,727 |
04 Dec 2023 | 0.6200 | 0.6220 | 0.6080 | 0.6220 | 0.6220 | 104,249 |
01 Dec 2023 | 0.6080 | 0.6200 | 0.6080 | 0.6200 | 0.6200 | 3,810 |
30 Nov 2023 | 0.6080 | 0.6220 | 0.6080 | 0.6080 | 0.6080 | 38,137 |
29 Nov 2023 | 0.6100 | 0.6100 | 0.6080 | 0.6100 | 0.6100 | 54,856 |
28 Nov 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 20,309 |
27 Nov 2023 | 0.6260 | 0.6260 | 0.6160 | 0.6160 | 0.6160 | 291,554 |
24 Nov 2023 | 0.6180 | 0.6240 | 0.6180 | 0.6240 | 0.6240 | 26,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |