Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8500 | 0.9000 | 0.8150 | 0.8900 | 0.8900 | 281,585 |
02 May 2024 | 0.8750 | 0.9000 | 0.8200 | 0.8750 | 0.8750 | 594,221 |
01 May 2024 | 0.9000 | 0.9450 | 0.8500 | 0.8750 | 0.8750 | 115,736 |
30 Apr 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 92,449 |
29 Apr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 218,006 |
26 Apr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 60,393 |
25 Apr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 27,714 |
24 Apr 2024 | 0.9000 | 0.9490 | 0.8510 | 0.9000 | 0.9000 | 304,051 |
23 Apr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 76,135 |
22 Apr 2024 | 0.9000 | 0.9490 | 0.8510 | 0.9000 | 0.9000 | 1,875,091 |
19 Apr 2024 | 0.9250 | 1.0000 | 0.8510 | 0.9000 | 0.9000 | 255,121 |
18 Apr 2024 | 0.9250 | 0.9550 | 0.8520 | 0.9250 | 0.9250 | 3,037,080 |
17 Apr 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 288,327 |
16 Apr 2024 | 0.9250 | 0.9550 | 0.8500 | 0.9250 | 0.9250 | 382,718 |
15 Apr 2024 | 0.9250 | 0.9550 | 0.8520 | 0.9250 | 0.9250 | 438,803 |
12 Apr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9250 | 0.9250 | 515,746 |
11 Apr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 4,160,880 |
10 Apr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 672,850 |
09 Apr 2024 | 0.9000 | 1.0500 | 0.8150 | 1.0500 | 1.0500 | 1,533,693 |
08 Apr 2024 | 0.9500 | 1.0500 | 0.8150 | 1.0400 | 1.0400 | 661,937 |
05 Apr 2024 | 0.9500 | 1.0400 | 0.8520 | 0.9500 | 0.9500 | 613,854 |
04 Apr 2024 | 0.9500 | 1.0400 | 0.8520 | 0.9500 | 0.9500 | 506,699 |
03 Apr 2024 | 0.9000 | 1.0400 | 0.8000 | 0.9500 | 0.9500 | 431,214 |
02 Apr 2024 | 0.8500 | 0.9000 | 0.8150 | 0.8500 | 0.8500 | 624,828 |
28 Mar 2024 | 0.8750 | 0.9450 | 0.8000 | 0.8500 | 0.8500 | 165,328 |
27 Mar 2024 | 0.9500 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 438,030 |
26 Mar 2024 | 0.9500 | 0.9450 | 0.8520 | 0.9500 | 0.9500 | 292,032 |
25 Mar 2024 | 0.9500 | 0.9450 | 0.8520 | 0.9500 | 0.9500 | 382,183 |
22 Mar 2024 | 0.9500 | 1.0500 | 0.8500 | 0.9500 | 0.9500 | 89,615 |
21 Mar 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9500 | 0.9500 | 235,316 |
20 Mar 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 59,933 |
19 Mar 2024 | 0.9250 | 0.9990 | 0.8520 | 0.9250 | 0.9250 | 195,519 |
18 Mar 2024 | 0.9000 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 4,484,429 |
15 Mar 2024 | 0.9250 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 280,426 |
14 Mar 2024 | 0.9250 | 1.0500 | 0.8500 | 0.9500 | 0.9500 | 919,633 |
13 Mar 2024 | 0.9500 | 1.0200 | 0.8500 | 0.9250 | 0.9250 | 260,390 |
12 Mar 2024 | 0.9250 | 1.0500 | 0.8500 | 0.9500 | 0.9500 | 357,866 |
11 Mar 2024 | 0.9500 | 1.0200 | 0.8520 | 0.9250 | 0.9250 | 1,239,510 |
08 Mar 2024 | 0.9500 | 1.0400 | 0.8520 | 0.9500 | 0.9500 | 535,206 |
07 Mar 2024 | 0.9250 | 1.0000 | 0.8010 | 0.8500 | 0.8500 | 2,076,467 |
06 Mar 2024 | 0.8750 | 1.0000 | 0.8000 | 0.9250 | 0.9250 | 1,793,344 |
05 Mar 2024 | 0.8250 | 0.9000 | 0.7500 | 0.8250 | 0.8250 | 131,198 |
04 Mar 2024 | 0.8500 | 0.9000 | 0.7500 | 0.8250 | 0.8250 | 667,692 |
01 Mar 2024 | 0.8500 | 0.8440 | 0.8000 | 0.8500 | 0.8500 | 619,960 |
29 Feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 326,308 |
28 Feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,289,896 |
27 Feb 2024 | 0.8500 | 0.8990 | 0.8180 | 0.8500 | 0.8500 | 144,178 |
26 Feb 2024 | 0.8500 | 0.8990 | 0.8180 | 0.8500 | 0.8500 | 812,076 |
23 Feb 2024 | 0.8500 | 0.8990 | 0.8300 | 0.8500 | 0.8500 | 758,900 |
22 Feb 2024 | 0.9000 | 1.0000 | 0.8000 | 0.8500 | 0.8500 | 573,830 |
21 Feb 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 631,006 |
20 Feb 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 292,242 |
19 Feb 2024 | 0.9000 | 0.9250 | 0.8660 | 0.9000 | 0.9000 | 3,075,266 |
16 Feb 2024 | 0.9000 | 0.9250 | 0.8660 | 0.9000 | 0.9000 | 1,096,764 |
15 Feb 2024 | 0.9500 | 1.0000 | 0.8000 | 0.9900 | 0.9900 | 957,939 |
14 Feb 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 1,184,096 |
13 Feb 2024 | 1.4500 | 1.5000 | 0.8260 | 0.9500 | 0.9500 | 8,760,366 |
12 Feb 2024 | 1.4000 | 2.0000 | 1.4000 | 1.5750 | 1.5750 | 14,941,929 |
09 Feb 2024 | 0.8500 | 1.7000 | 0.8020 | 1.5000 | 1.5000 | 25,005,524 |
08 Feb 2024 | 0.8250 | 0.8230 | 0.8000 | 0.8250 | 0.8250 | 464,999 |
07 Feb 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 724,697 |
06 Feb 2024 | 0.8250 | 0.8500 | 0.8010 | 0.8250 | 0.8250 | 655,934 |
05 Feb 2024 | 0.8250 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,816,839 |
02 Feb 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 997,902 |
01 Feb 2024 | 0.8500 | 0.8990 | 0.7600 | 0.7750 | 0.7750 | 1,074,430 |
31 Jan 2024 | 0.8500 | 0.9000 | 0.8160 | 0.8500 | 0.8500 | 334,270 |
30 Jan 2024 | 0.8250 | 0.9060 | 0.8000 | 0.8500 | 0.8500 | 120,182 |
29 Jan 2024 | 0.8250 | 0.8500 | 0.8010 | 0.8250 | 0.8250 | 425,686 |
26 Jan 2024 | 0.8250 | 0.8500 | 0.8050 | 0.8250 | 0.8250 | 162,848 |
25 Jan 2024 | 0.8500 | 0.8990 | 0.8050 | 0.8250 | 0.8250 | 56,593 |
24 Jan 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 143,868 |
23 Jan 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 456,554 |
22 Jan 2024 | 0.9250 | 0.9500 | 0.8520 | 0.8750 | 0.8750 | 648,938 |
19 Jan 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 56,593 |
18 Jan 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 134,989 |
17 Jan 2024 | 1.0500 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 585,493 |
16 Jan 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 94,471 |
15 Jan 2024 | 1.0020 | 1.1500 | 1.0020 | 1.0500 | 1.0500 | 352,580 |
12 Jan 2024 | 1.1250 | 1.1100 | 1.1000 | 1.1250 | 1.1250 | 101,711 |
11 Jan 2024 | 1.1250 | 1.1100 | 1.1000 | 1.1250 | 1.1250 | 17,985 |
10 Jan 2024 | 1.1250 | 1.1110 | 1.1010 | 1.1250 | 1.1250 | 149,478 |
09 Jan 2024 | 1.1250 | 1.1120 | 1.1010 | 1.1250 | 1.1250 | 31,884 |
08 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 140,211 |
05 Jan 2024 | 1.1250 | 1.1230 | 1.1000 | 1.1250 | 1.1250 | 105,564 |
04 Jan 2024 | 1.1250 | 1.1230 | 1.1000 | 1.1250 | 1.1250 | 33,006 |
03 Jan 2024 | 1.1250 | 1.1250 | 1.0150 | 1.1250 | 1.1250 | 250,003 |
02 Jan 2024 | 1.1250 | 1.1370 | 1.1000 | 1.1250 | 1.1250 | 607,538 |
29 Dec 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 20,202 |
28 Dec 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 804,974 |
27 Dec 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 310,828 |
22 Dec 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 47,953 |
21 Dec 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 357,030 |
20 Dec 2023 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 222,008 |
19 Dec 2023 | 1.1250 | 1.1750 | 1.1010 | 1.1750 | 1.1750 | 77,178 |
18 Dec 2023 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 414,164 |
15 Dec 2023 | 1.1250 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 266,482 |
14 Dec 2023 | 1.1250 | 1.1380 | 1.1000 | 1.1250 | 1.1250 | 297,674 |
13 Dec 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 259,040 |
12 Dec 2023 | 1.2250 | 1.2500 | 1.2010 | 1.2250 | 1.2250 | 2,813,824 |
11 Dec 2023 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 478,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |