Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.7920 | 0.7960 | 0.7620 | 0.7710 | 0.7710 | 140,447 |
03 May 2024 | 0.8380 | 0.8390 | 0.7860 | 0.7870 | 0.7870 | 304,028 |
02 May 2024 | 0.8350 | 0.8800 | 0.8350 | 0.8380 | 0.8380 | 215,153 |
30 Apr 2024 | 0.8300 | 0.8600 | 0.8130 | 0.8310 | 0.8310 | 370,440 |
29 Apr 2024 | 0.8010 | 0.8600 | 0.7850 | 0.8280 | 0.8280 | 250,902 |
26 Apr 2024 | 0.7950 | 0.8190 | 0.7660 | 0.8190 | 0.8190 | 159,483 |
25 Apr 2024 | 0.8280 | 0.8280 | 0.7960 | 0.7960 | 0.7960 | 131,739 |
24 Apr 2024 | 0.8290 | 0.8450 | 0.7910 | 0.8400 | 0.8400 | 294,239 |
23 Apr 2024 | 0.7700 | 0.8300 | 0.7500 | 0.8100 | 0.8100 | 341,386 |
22 Apr 2024 | 0.8100 | 0.8480 | 0.7610 | 0.7800 | 0.7800 | 634,794 |
19 Apr 2024 | 0.7500 | 0.8670 | 0.7350 | 0.8300 | 0.8300 | 1,517,074 |
18 Apr 2024 | 0.7760 | 0.8290 | 0.7350 | 0.7500 | 0.7500 | 1,093,529 |
17 Apr 2024 | 0.6780 | 0.7540 | 0.6310 | 0.7140 | 0.7140 | 933,634 |
16 Apr 2024 | 0.6700 | 0.6900 | 0.6040 | 0.6300 | 0.6300 | 394,152 |
15 Apr 2024 | 0.5900 | 0.6700 | 0.5800 | 0.6610 | 0.6610 | 281,783 |
12 Apr 2024 | 0.5760 | 0.5960 | 0.5750 | 0.5930 | 0.5930 | 102,461 |
11 Apr 2024 | 0.6040 | 0.6040 | 0.5790 | 0.5870 | 0.5870 | 97,416 |
10 Apr 2024 | 0.6040 | 0.6190 | 0.5870 | 0.6040 | 0.6040 | 135,422 |
09 Apr 2024 | 0.6000 | 0.6190 | 0.5890 | 0.5900 | 0.5900 | 167,946 |
08 Apr 2024 | 0.5100 | 0.6240 | 0.5090 | 0.5900 | 0.5900 | 665,742 |
05 Apr 2024 | 0.5050 | 0.5160 | 0.5050 | 0.5150 | 0.5150 | 69,114 |
04 Apr 2024 | 0.5160 | 0.5160 | 0.5050 | 0.5100 | 0.5100 | 61,697 |
03 Apr 2024 | 0.5060 | 0.5150 | 0.5050 | 0.5090 | 0.5090 | 34,484 |
02 Apr 2024 | 0.5060 | 0.5160 | 0.5060 | 0.5080 | 0.5080 | 57,407 |
28 Mar 2024 | 0.5220 | 0.5220 | 0.5050 | 0.5170 | 0.5170 | 108,252 |
27 Mar 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 85,622 |
26 Mar 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5165 | 0.5165 | 71,015 |
25 Mar 2024 | 0.5210 | 0.5300 | 0.5200 | 0.5215 | 0.5215 | 74,703 |
22 Mar 2024 | 0.5090 | 0.5300 | 0.5010 | 0.5210 | 0.5210 | 91,017 |
21 Mar 2024 | 0.5050 | 0.5165 | 0.5050 | 0.5090 | 0.5090 | 30,454 |
20 Mar 2024 | 0.5160 | 0.5270 | 0.4992 | 0.5060 | 0.5060 | 138,802 |
19 Mar 2024 | 0.5160 | 0.5345 | 0.5160 | 0.5270 | 0.5270 | 62,884 |
18 Mar 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5400 | 0.5400 | 41,860 |
15 Mar 2024 | 0.5270 | 0.5450 | 0.5140 | 0.5450 | 0.5450 | 104,881 |
14 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 32,160 |
13 Mar 2024 | 0.5200 | 0.5300 | 0.5115 | 0.5300 | 0.5300 | 65,143 |
12 Mar 2024 | 0.5060 | 0.5180 | 0.5050 | 0.5180 | 0.5180 | 53,942 |
11 Mar 2024 | 0.5100 | 0.5175 | 0.5005 | 0.5055 | 0.5055 | 37,013 |
08 Mar 2024 | 0.5100 | 0.5190 | 0.4932 | 0.5060 | 0.5060 | 154,454 |
07 Mar 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5080 | 0.5080 | 196,328 |
06 Mar 2024 | 0.5200 | 0.5270 | 0.5070 | 0.5250 | 0.5250 | 45,366 |
05 Mar 2024 | 0.5200 | 0.5360 | 0.5200 | 0.5240 | 0.5240 | 59,593 |
04 Mar 2024 | 0.5200 | 0.5340 | 0.5150 | 0.5250 | 0.5250 | 53,771 |
01 Mar 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5245 | 0.5245 | 54,782 |
29 Feb 2024 | 0.5200 | 0.5295 | 0.5150 | 0.5150 | 0.5150 | 48,895 |
28 Feb 2024 | 0.5310 | 0.5360 | 0.5150 | 0.5300 | 0.5300 | 87,291 |
27 Feb 2024 | 0.5200 | 0.5365 | 0.5105 | 0.5300 | 0.5300 | 147,132 |
26 Feb 2024 | 0.5500 | 0.5600 | 0.5235 | 0.5300 | 0.5300 | 279,861 |
23 Feb 2024 | 0.5585 | 0.5695 | 0.5505 | 0.5640 | 0.5640 | 53,091 |
22 Feb 2024 | 0.5600 | 0.5685 | 0.5500 | 0.5585 | 0.5585 | 56,977 |
21 Feb 2024 | 0.5695 | 0.5695 | 0.5505 | 0.5550 | 0.5550 | 65,178 |
20 Feb 2024 | 0.5530 | 0.5645 | 0.5425 | 0.5590 | 0.5590 | 109,016 |
19 Feb 2024 | 0.5600 | 0.5700 | 0.5490 | 0.5530 | 0.5530 | 104,899 |
16 Feb 2024 | 0.5615 | 0.5770 | 0.5600 | 0.5615 | 0.5615 | 93,872 |
15 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5685 | 0.5685 | 78,878 |
14 Feb 2024 | 0.5605 | 0.5875 | 0.5605 | 0.5615 | 0.5615 | 62,441 |
13 Feb 2024 | 0.5620 | 0.5940 | 0.5600 | 0.5610 | 0.5610 | 82,570 |
12 Feb 2024 | 0.5615 | 0.5775 | 0.5615 | 0.5695 | 0.5695 | 47,164 |
09 Feb 2024 | 0.5600 | 0.5880 | 0.5600 | 0.5760 | 0.5760 | 100,195 |
08 Feb 2024 | 0.5600 | 0.5750 | 0.5470 | 0.5585 | 0.5585 | 65,167 |
07 Feb 2024 | 0.5605 | 0.5690 | 0.5480 | 0.5480 | 0.5480 | 67,175 |
06 Feb 2024 | 0.5720 | 0.5845 | 0.5550 | 0.5570 | 0.5570 | 113,845 |
05 Feb 2024 | 0.6005 | 0.6130 | 0.5710 | 0.5800 | 0.5800 | 105,634 |
02 Feb 2024 | 0.6290 | 0.6290 | 0.5920 | 0.6080 | 0.6080 | 62,353 |
01 Feb 2024 | 0.6100 | 0.6400 | 0.6015 | 0.6290 | 0.6290 | 123,884 |
31 Jan 2024 | 0.5750 | 0.6440 | 0.5750 | 0.6155 | 0.6155 | 465,204 |
30 Jan 2024 | 0.5600 | 0.5740 | 0.5550 | 0.5700 | 0.5700 | 38,815 |
29 Jan 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 73,322 |
26 Jan 2024 | 0.5665 | 0.5800 | 0.5430 | 0.5550 | 0.5550 | 138,775 |
25 Jan 2024 | 0.5660 | 0.5695 | 0.5415 | 0.5665 | 0.5665 | 120,483 |
24 Jan 2024 | 0.5905 | 0.6000 | 0.5550 | 0.5580 | 0.5580 | 531,531 |
23 Jan 2024 | 0.6000 | 0.6085 | 0.5900 | 0.5985 | 0.5985 | 65,294 |
22 Jan 2024 | 0.6025 | 0.6100 | 0.5925 | 0.6080 | 0.6080 | 168,343 |
19 Jan 2024 | 0.6250 | 0.6295 | 0.6060 | 0.6060 | 0.6060 | 80,821 |
18 Jan 2024 | 0.6195 | 0.6285 | 0.6065 | 0.6250 | 0.6250 | 79,590 |
17 Jan 2024 | 0.6205 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 111,049 |
16 Jan 2024 | 0.6205 | 0.6325 | 0.6205 | 0.6220 | 0.6220 | 21,237 |
15 Jan 2024 | 0.6315 | 0.6395 | 0.6230 | 0.6310 | 0.6310 | 45,635 |
12 Jan 2024 | 0.6400 | 0.6550 | 0.6200 | 0.6530 | 0.6530 | 127,168 |
11 Jan 2024 | 0.6600 | 0.6600 | 0.6220 | 0.6250 | 0.6250 | 163,970 |
10 Jan 2024 | 0.6495 | 0.6805 | 0.6400 | 0.6580 | 0.6580 | 276,760 |
09 Jan 2024 | 0.6600 | 0.6690 | 0.6400 | 0.6405 | 0.6405 | 322,028 |
08 Jan 2024 | 0.6600 | 0.6765 | 0.6560 | 0.6690 | 0.6690 | 114,949 |
05 Jan 2024 | 0.6855 | 0.6885 | 0.6610 | 0.6715 | 0.6715 | 179,314 |
04 Jan 2024 | 0.6850 | 0.6985 | 0.6805 | 0.6920 | 0.6920 | 55,791 |
03 Jan 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6850 | 0.6850 | 215,560 |
02 Jan 2024 | 0.7200 | 0.7200 | 0.7040 | 0.7135 | 0.7135 | 54,674 |
29 Dec 2023 | 0.7010 | 0.7200 | 0.7010 | 0.7130 | 0.7130 | 89,449 |
28 Dec 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 91,121 |
27 Dec 2023 | 0.6960 | 0.7495 | 0.6960 | 0.7100 | 0.7100 | 405,146 |
22 Dec 2023 | 0.7110 | 0.7125 | 0.6840 | 0.7100 | 0.7100 | 229,617 |
21 Dec 2023 | 0.7300 | 0.7395 | 0.7090 | 0.7190 | 0.7190 | 158,142 |
20 Dec 2023 | 0.7600 | 0.7600 | 0.7225 | 0.7260 | 0.7260 | 192,753 |
19 Dec 2023 | 0.7605 | 0.7835 | 0.7310 | 0.7500 | 0.7500 | 216,443 |
18 Dec 2023 | 0.7200 | 0.7970 | 0.7190 | 0.7620 | 0.7620 | 375,695 |
15 Dec 2023 | 0.7375 | 0.7500 | 0.7300 | 0.7430 | 0.7430 | 267,177 |
14 Dec 2023 | 0.7520 | 0.7520 | 0.7120 | 0.7150 | 0.7150 | 240,207 |
13 Dec 2023 | 0.7740 | 0.7970 | 0.7360 | 0.7400 | 0.7400 | 345,899 |
12 Dec 2023 | 0.7940 | 0.8100 | 0.7655 | 0.7735 | 0.7735 | 224,675 |
11 Dec 2023 | 0.7800 | 0.8240 | 0.7630 | 0.7940 | 0.7940 | 442,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |