Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.8000 | 0.8500 | 0.7790 | 0.8199 | 0.8199 | 1,465,520 |
24 Apr 2024 | 0.7750 | 0.9000 | 0.7500 | 0.8500 | 0.8500 | 5,878,414 |
23 Apr 2024 | 0.7250 | 0.8000 | 0.7000 | 0.7750 | 0.7750 | 3,033,847 |
22 Apr 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7250 | 0.7250 | 1,184,058 |
19 Apr 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 5,079,004 |
18 Apr 2024 | 0.6750 | 0.7490 | 0.6500 | 0.7000 | 0.7000 | 1,998,423 |
17 Apr 2024 | 0.7250 | 0.7850 | 0.6600 | 0.6750 | 0.6750 | 5,250,032 |
16 Apr 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 556,911 |
15 Apr 2024 | 0.7250 | 0.7330 | 0.6500 | 0.7000 | 0.7000 | 2,954,969 |
12 Apr 2024 | 0.6250 | 0.7400 | 0.5750 | 0.6500 | 0.6500 | 7,824,042 |
11 Apr 2024 | 0.6250 | 0.6200 | 0.6000 | 0.6250 | 0.6250 | 604,520 |
10 Apr 2024 | 0.6250 | 0.6370 | 0.6000 | 0.6250 | 0.6250 | 1,321,957 |
09 Apr 2024 | 0.6250 | 0.6500 | 0.6110 | 0.6250 | 0.6250 | 2,605,448 |
08 Apr 2024 | 0.6250 | 0.6400 | 0.6110 | 0.6250 | 0.6250 | 1,126,659 |
05 Apr 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 974,924 |
04 Apr 2024 | 0.5750 | 0.6440 | 0.5800 | 0.6000 | 0.6000 | 5,215,407 |
03 Apr 2024 | 0.6250 | 0.6300 | 0.5600 | 0.6300 | 0.6300 | 2,496,305 |
02 Apr 2024 | 0.6000 | 0.6500 | 0.5600 | 0.6250 | 0.6250 | 5,587,182 |
28 Mar 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 1,654,384 |
27 Mar 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 342,507 |
26 Mar 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 2,248,650 |
25 Mar 2024 | 0.6000 | 0.6150 | 0.5670 | 0.6000 | 0.6000 | 3,401,763 |
22 Mar 2024 | 0.6000 | 0.6500 | 0.5670 | 0.6000 | 0.6000 | 307,507 |
21 Mar 2024 | 0.6000 | 0.6300 | 0.5620 | 0.6000 | 0.6000 | 2,096,984 |
20 Mar 2024 | 0.6250 | 0.6380 | 0.6190 | 0.6250 | 0.6250 | 486,609 |
19 Mar 2024 | 0.6000 | 0.5820 | 0.5820 | 0.6000 | 0.6000 | 428,214 |
18 Mar 2024 | 0.6000 | 0.6500 | 0.5730 | 0.6000 | 0.6000 | 6,441,721 |
15 Mar 2024 | 0.6000 | 0.6500 | 0.5750 | 0.6000 | 0.6000 | 1,020,343 |
14 Mar 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 1,025,389 |
13 Mar 2024 | 0.6000 | 0.5900 | 0.5550 | 0.6000 | 0.6000 | 1,773,490 |
12 Mar 2024 | 0.6250 | 0.6100 | 0.5150 | 0.6000 | 0.6000 | 2,866,720 |
11 Mar 2024 | 0.6250 | 0.6100 | 0.6000 | 0.6250 | 0.6250 | 1,600,000 |
08 Mar 2024 | 0.6250 | 0.6180 | 0.5550 | 0.6250 | 0.6250 | 1,813,592 |
07 Mar 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 1,610,481 |
06 Mar 2024 | 0.6250 | 0.6350 | 0.6000 | 0.6250 | 0.6250 | 383,880 |
05 Mar 2024 | 0.6500 | 0.7000 | 0.6030 | 0.6250 | 0.6250 | 13,476 |
04 Mar 2024 | 0.6500 | 0.6450 | 0.6030 | 0.6500 | 0.6500 | 480,033 |
01 Mar 2024 | 0.6000 | 0.6490 | 0.5500 | 0.6500 | 0.6500 | 2,701,244 |
29 Feb 2024 | 0.6500 | 0.6500 | 0.5770 | 0.6000 | 0.6000 | 2,207,451 |
28 Feb 2024 | 0.6250 | 0.6370 | 0.6000 | 0.6500 | 0.6500 | 1,372,387 |
27 Feb 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 1,350,465 |
26 Feb 2024 | 0.6250 | 0.6220 | 0.6030 | 0.6250 | 0.6250 | 1,460,636 |
23 Feb 2024 | 0.6000 | 0.6350 | 0.5760 | 0.6250 | 0.6250 | 3,160,247 |
22 Feb 2024 | 0.6250 | 0.6370 | 0.5850 | 0.6000 | 0.6000 | 1,772,746 |
21 Feb 2024 | 0.6500 | 0.6450 | 0.6000 | 0.6020 | 0.6020 | 692,745 |
20 Feb 2024 | 0.6500 | 0.6750 | 0.6200 | 0.6500 | 0.6500 | 7,534,705 |
19 Feb 2024 | 0.6500 | 0.7000 | 0.6230 | 0.6500 | 0.6500 | 3,179,605 |
16 Feb 2024 | 0.6750 | 0.7000 | 0.6150 | 0.6500 | 0.6500 | 10,099,654 |
15 Feb 2024 | 0.7250 | 0.7500 | 0.5000 | 0.6750 | 0.6750 | 25,124,778 |
14 Feb 2024 | 0.7250 | 0.7500 | 0.6860 | 0.7250 | 0.7250 | 914,512 |
13 Feb 2024 | 0.7250 | 0.7130 | 0.7060 | 0.7250 | 0.7250 | 504,008 |
12 Feb 2024 | 0.7250 | 0.7500 | 0.7130 | 0.7250 | 0.7250 | 47,367 |
09 Feb 2024 | 0.7250 | 0.7260 | 0.7000 | 0.7250 | 0.7250 | 717,552 |
08 Feb 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 1,157,282 |
07 Feb 2024 | 0.7250 | 0.7380 | 0.6860 | 0.7250 | 0.7250 | 2,050,719 |
06 Feb 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 624,494 |
05 Feb 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 697,366 |
02 Feb 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 102,887 |
01 Feb 2024 | 0.7250 | 0.7300 | 0.7070 | 0.7250 | 0.7250 | 229,438 |
31 Jan 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,168,212 |
30 Jan 2024 | 0.7250 | 0.7500 | 0.7100 | 0.7250 | 0.7250 | 843,896 |
29 Jan 2024 | 0.7250 | 0.7400 | 0.7130 | 0.7250 | 0.7250 | 755,020 |
26 Jan 2024 | 0.7250 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 1,014,000 |
25 Jan 2024 | 0.7250 | 0.7450 | 0.7100 | 0.7250 | 0.7250 | 588,271 |
24 Jan 2024 | 0.7500 | 0.7590 | 0.7050 | 0.7250 | 0.7250 | 3,064,393 |
23 Jan 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 1,603,459 |
22 Jan 2024 | 0.7750 | 0.7660 | 0.7260 | 0.7500 | 0.7500 | 1,723,949 |
19 Jan 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 1,849,934 |
18 Jan 2024 | 0.7750 | 0.7920 | 0.7500 | 0.7750 | 0.7750 | 1,296,173 |
17 Jan 2024 | 0.7750 | 0.8000 | 0.7650 | 0.7750 | 0.7750 | 620,348 |
16 Jan 2024 | 0.7750 | 0.7800 | 0.7640 | 0.7750 | 0.7750 | 833,510 |
15 Jan 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 1,554,159 |
12 Jan 2024 | 0.7750 | 0.7850 | 0.7630 | 0.7750 | 0.7750 | 1,736,701 |
11 Jan 2024 | 0.8000 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 1,047,469 |
10 Jan 2024 | 0.8000 | 0.7950 | 0.7500 | 0.8000 | 0.8000 | 137,856 |
09 Jan 2024 | 0.8000 | 0.7660 | 0.7600 | 0.8000 | 0.8000 | 582,583 |
08 Jan 2024 | 0.8000 | 0.7980 | 0.7770 | 0.8000 | 0.8000 | 1,206,418 |
05 Jan 2024 | 0.8000 | 0.8500 | 0.7780 | 0.8000 | 0.8000 | 284,792 |
04 Jan 2024 | 0.8000 | 0.8490 | 0.7750 | 0.8000 | 0.8000 | 1,429,860 |
03 Jan 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 415,619 |
02 Jan 2024 | 0.7750 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 1,902,954 |
29 Dec 2023 | 0.8000 | 0.8180 | 0.7700 | 0.7750 | 0.7750 | 372,675 |
28 Dec 2023 | 0.8000 | 0.8340 | 0.7500 | 0.8000 | 0.8000 | 1,581,508 |
27 Dec 2023 | 0.8000 | 0.8340 | 0.7750 | 0.8000 | 0.8000 | 1,314,372 |
22 Dec 2023 | 0.8000 | 0.8500 | 0.7850 | 0.8000 | 0.8000 | 1,060,372 |
21 Dec 2023 | 0.8000 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 2,564,767 |
20 Dec 2023 | 0.8000 | 0.8500 | 0.7110 | 0.8000 | 0.8000 | 7,234,751 |
19 Dec 2023 | 0.8000 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 3,898,777 |
18 Dec 2023 | 0.8000 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 2,422,530 |
15 Dec 2023 | 0.7750 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 3,305,831 |
14 Dec 2023 | 0.7750 | 0.7850 | 0.7000 | 0.7360 | 0.7360 | 11,504,190 |
13 Dec 2023 | 0.8250 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 7,932,752 |
12 Dec 2023 | 0.8500 | 0.8380 | 0.8000 | 0.8250 | 0.8250 | 3,969,515 |
11 Dec 2023 | 0.8750 | 0.8850 | 0.8020 | 0.8500 | 0.8500 | 106,763 |
08 Dec 2023 | 0.8750 | 0.8860 | 0.8860 | 0.8750 | 0.8750 | 112,704 |
07 Dec 2023 | 0.8500 | 0.9500 | 0.8290 | 0.8750 | 0.8750 | 688,406 |
06 Dec 2023 | 0.8250 | 0.9000 | 0.8150 | 0.8500 | 0.8500 | 3,052,849 |
05 Dec 2023 | 0.8750 | 0.9000 | 0.8250 | 0.8250 | 0.8250 | 5,549,694 |
04 Dec 2023 | 0.8750 | 0.8600 | 0.8500 | 0.8750 | 0.8750 | 991,029 |
01 Dec 2023 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 581,175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |