Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 83,657 |
02 May 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 197,700 |
01 May 2024 | 0.7000 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 581,700 |
30 Apr 2024 | 0.7100 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 351,200 |
29 Apr 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 311,700 |
26 Apr 2024 | 0.6900 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 430,500 |
25 Apr 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 584,500 |
24 Apr 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 408,200 |
23 Apr 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 189,300 |
22 Apr 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 223,700 |
19 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 282,100 |
18 Apr 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 168,700 |
17 Apr 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 297,100 |
16 Apr 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 465,300 |
15 Apr 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 721,000 |
12 Apr 2024 | 0.9000 | 0.9100 | 0.8000 | 0.8400 | 0.8400 | 1,038,000 |
11 Apr 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 1,265,000 |
10 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 406,800 |
09 Apr 2024 | 0.8100 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 542,400 |
08 Apr 2024 | 0.8100 | 0.8100 | 0.7400 | 0.8000 | 0.8000 | 1,566,500 |
05 Apr 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 1,441,300 |
04 Apr 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 448,600 |
03 Apr 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 694,200 |
02 Apr 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 157,600 |
01 Apr 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 150,800 |
28 Mar 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 144,900 |
27 Mar 2024 | 0.7200 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 675,100 |
26 Mar 2024 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 250,000 |
25 Mar 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 295,700 |
22 Mar 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 254,200 |
21 Mar 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 317,200 |
20 Mar 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 282,100 |
19 Mar 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 191,700 |
18 Mar 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 665,500 |
15 Mar 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 430,900 |
14 Mar 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 608,100 |
13 Mar 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 648,200 |
12 Mar 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 815,300 |
11 Mar 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 1,027,400 |
08 Mar 2024 | 0.6500 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 293,100 |
07 Mar 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 567,000 |
06 Mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 944,600 |
05 Mar 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 215,500 |
04 Mar 2024 | 0.5900 | 0.6600 | 0.5900 | 0.6300 | 0.6300 | 1,500,000 |
01 Mar 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 300,500 |
29 Feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 351,500 |
28 Feb 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 293,500 |
27 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 478,100 |
26 Feb 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 543,400 |
23 Feb 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 408,500 |
22 Feb 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 835,400 |
21 Feb 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 1,184,600 |
20 Feb 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 1,104,600 |
16 Feb 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 665,100 |
15 Feb 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 317,400 |
14 Feb 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 178,500 |
13 Feb 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 135,000 |
12 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 128,100 |
09 Feb 2024 | 0.5500 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 532,200 |
08 Feb 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 302,200 |
07 Feb 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 549,700 |
06 Feb 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 308,400 |
05 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 299,600 |
02 Feb 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 768,700 |
01 Feb 2024 | 0.6300 | 0.6700 | 0.6000 | 0.6200 | 0.6200 | 327,700 |
31 Jan 2024 | 0.6900 | 0.7200 | 0.6300 | 0.6500 | 0.6500 | 817,400 |
30 Jan 2024 | 0.6500 | 0.7300 | 0.6000 | 0.7000 | 0.7000 | 2,720,900 |
29 Jan 2024 | 0.5600 | 0.7000 | 0.5400 | 0.7000 | 0.7000 | 3,661,700 |
26 Jan 2024 | 0.4800 | 0.5500 | 0.4700 | 0.5500 | 0.5500 | 734,900 |
25 Jan 2024 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 1,344,600 |
24 Jan 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 428,100 |
23 Jan 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 2,973,100 |
22 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 91,000 |
19 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 66,500 |
18 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 86,100 |
17 Jan 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 171,100 |
16 Jan 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 311,700 |
15 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 71,200 |
12 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 164,200 |
11 Jan 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 242,000 |
10 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 416,800 |
09 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 107,200 |
08 Jan 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 78,800 |
05 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 128,900 |
04 Jan 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 107,100 |
03 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 126,300 |
02 Jan 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 484,800 |
29 Dec 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 190,300 |
28 Dec 2023 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 146,600 |
27 Dec 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 317,900 |
22 Dec 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 569,600 |
21 Dec 2023 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 103,500 |
20 Dec 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 218,900 |
19 Dec 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 265,400 |
18 Dec 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 252,600 |
15 Dec 2023 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | 0.4800 | 258,700 |
14 Dec 2023 | 0.4300 | 0.4600 | 0.4100 | 0.4400 | 0.4400 | 153,500 |
13 Dec 2023 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 378,000 |
12 Dec 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 240,100 |
11 Dec 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 258,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |