Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.654031 | 0.656572 | 0.647864 | 0.655572 | 0.655572 | 2,139,026 |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 0.671913 | 0.695568 | 0.653951 | 0.655715 | 0.655715 | 2,296,204 |
05 May 2024 | 0.658712 | 0.675103 | 0.642583 | 0.671762 | 0.671762 | 1,960,743 |
04 May 2024 | 0.647829 | 0.662831 | 0.641773 | 0.658789 | 0.658789 | 1,431,872 |
03 May 2024 | 0.642463 | 0.657553 | 0.631599 | 0.647746 | 0.647746 | 2,912,898 |
02 May 2024 | 0.621417 | 0.648071 | 0.600709 | 0.642945 | 0.642945 | 2,168,543 |
01 May 2024 | 0.593196 | 0.626300 | 0.564754 | 0.621651 | 0.621651 | 1,794,763 |
30 Apr 2024 | 0.625111 | 0.632172 | 0.566825 | 0.593107 | 0.593107 | 1,199,923 |
29 Apr 2024 | 0.643205 | 0.654224 | 0.607801 | 0.624837 | 0.624837 | 1,323,751 |
28 Apr 2024 | 0.657964 | 0.672463 | 0.641002 | 0.643122 | 0.643122 | 950,740 |
27 Apr 2024 | 0.628949 | 0.658639 | 0.617066 | 0.657365 | 0.657365 | 913,500 |
26 Apr 2024 | 0.664428 | 0.664627 | 0.628525 | 0.629289 | 0.629289 | 826,115 |
25 Apr 2024 | 0.659343 | 0.684538 | 0.645979 | 0.664093 | 0.664093 | 1,067,516 |
24 Apr 2024 | 0.721837 | 0.721837 | 0.656481 | 0.659508 | 0.659508 | 2,925,843 |
23 Apr 2024 | 0.713801 | 0.775790 | 0.709345 | 0.722766 | 0.722766 | 4,222,159 |
22 Apr 2024 | 0.688168 | 0.718656 | 0.681418 | 0.713558 | 0.713558 | 2,235,166 |
21 Apr 2024 | 0.698136 | 0.698136 | 0.674861 | 0.688173 | 0.688173 | 1,698,954 |
20 Apr 2024 | 0.646551 | 0.721861 | 0.645324 | 0.698076 | 0.698076 | 3,123,961 |
19 Apr 2024 | 0.634230 | 0.658581 | 0.588243 | 0.648036 | 0.648036 | 2,361,871 |
18 Apr 2024 | 0.632912 | 0.704845 | 0.624448 | 0.634198 | 0.634198 | 3,966,121 |
17 Apr 2024 | 0.644837 | 0.645627 | 0.608811 | 0.633645 | 0.633645 | 1,440,255 |
16 Apr 2024 | 0.619665 | 0.652824 | 0.591962 | 0.644563 | 0.644563 | 1,516,751 |
15 Apr 2024 | 0.671449 | 0.689330 | 0.606510 | 0.620510 | 0.620510 | 1,607,815 |
14 Apr 2024 | 0.615288 | 0.675674 | 0.585226 | 0.671449 | 0.671449 | 1,957,472 |
13 Apr 2024 | 0.704597 | 0.715906 | 0.573706 | 0.615508 | 0.615508 | 3,023,343 |
12 Apr 2024 | 0.838164 | 0.871921 | 0.658671 | 0.705377 | 0.705377 | 3,691,276 |
11 Apr 2024 | 0.870763 | 0.872189 | 0.831581 | 0.838873 | 0.838873 | 1,945,800 |
10 Apr 2024 | 0.864536 | 0.876731 | 0.829195 | 0.868431 | 0.868431 | 3,026,757 |
09 Apr 2024 | 0.882604 | 0.898046 | 0.855752 | 0.864606 | 0.864606 | 3,760,595 |
08 Apr 2024 | 0.864493 | 0.899010 | 0.850609 | 0.883167 | 0.883167 | 3,375,991 |
07 Apr 2024 | 0.811592 | 0.874823 | 0.807892 | 0.865940 | 0.865940 | 2,429,349 |
06 Apr 2024 | 0.812303 | 0.824278 | 0.807214 | 0.811292 | 0.811292 | 1,188,512 |
05 Apr 2024 | 0.833930 | 0.839057 | 0.786131 | 0.812968 | 0.812968 | 1,164,595 |
04 Apr 2024 | 0.801150 | 0.848412 | 0.798364 | 0.833712 | 0.833712 | 1,548,815 |
03 Apr 2024 | 0.779799 | 0.831920 | 0.761517 | 0.802484 | 0.802484 | 2,169,974 |
02 Apr 2024 | 0.839766 | 0.839780 | 0.766088 | 0.779658 | 0.779658 | 1,732,648 |
01 Apr 2024 | 0.882784 | 0.883029 | 0.817757 | 0.840259 | 0.840259 | 1,528,013 |
31 Mar 2024 | 0.848169 | 0.892299 | 0.845627 | 0.883226 | 0.883226 | 1,644,176 |
30 Mar 2024 | 0.917899 | 0.919315 | 0.843089 | 0.849129 | 0.849129 | 2,008,962 |
29 Mar 2024 | 0.954371 | 0.988253 | 0.866501 | 0.918817 | 0.918817 | 5,960,367 |
28 Mar 2024 | 0.908644 | 0.963553 | 0.903179 | 0.953481 | 0.953481 | 3,168,950 |
27 Mar 2024 | 0.921422 | 0.945169 | 0.897934 | 0.906791 | 0.906791 | 2,293,621 |
26 Mar 2024 | 0.890110 | 0.929713 | 0.884865 | 0.920602 | 0.920602 | 3,079,027 |
25 Mar 2024 | 0.874547 | 0.903902 | 0.862408 | 0.890106 | 0.890106 | 2,771,867 |
24 Mar 2024 | 0.857166 | 0.878552 | 0.847581 | 0.875159 | 0.875159 | 2,122,662 |
23 Mar 2024 | 0.860959 | 0.888142 | 0.842998 | 0.858068 | 0.858068 | 3,458,888 |
22 Mar 2024 | 0.819264 | 0.875106 | 0.797370 | 0.860817 | 0.860817 | 3,270,178 |
21 Mar 2024 | 0.825614 | 0.838328 | 0.796373 | 0.820447 | 0.820447 | 1,981,406 |
20 Mar 2024 | 0.768673 | 0.831965 | 0.756438 | 0.825753 | 0.825753 | 4,233,748 |
19 Mar 2024 | 0.770549 | 0.841541 | 0.720303 | 0.767199 | 0.767199 | 5,629,276 |
18 Mar 2024 | 0.836080 | 0.841661 | 0.751398 | 0.771873 | 0.771873 | 2,442,953 |
17 Mar 2024 | 0.819291 | 0.857194 | 0.776132 | 0.836845 | 0.836845 | 2,057,961 |
16 Mar 2024 | 0.917319 | 0.927742 | 0.804391 | 0.817760 | 0.817760 | 2,737,241 |
15 Mar 2024 | 0.974780 | 0.991149 | 0.890967 | 0.917737 | 0.917737 | 3,377,208 |
14 Mar 2024 | 1.001359 | 1.022435 | 0.933575 | 0.976373 | 0.976373 | 3,543,065 |
13 Mar 2024 | 0.921374 | 1.022186 | 0.912071 | 1.000941 | 1.000941 | 5,257,981 |
12 Mar 2024 | 0.923043 | 0.962335 | 0.860296 | 0.922392 | 0.922392 | 4,904,009 |
11 Mar 2024 | 0.878363 | 0.921915 | 0.858960 | 0.921844 | 0.921844 | 2,786,389 |
10 Mar 2024 | 0.884919 | 0.893790 | 0.861146 | 0.877708 | 0.877708 | 1,740,557 |
09 Mar 2024 | 0.863831 | 0.921953 | 0.863409 | 0.884918 | 0.884918 | 3,216,865 |
08 Mar 2024 | 0.844784 | 0.870217 | 0.818735 | 0.863701 | 0.863701 | 2,561,810 |
07 Mar 2024 | 0.833160 | 0.868954 | 0.828102 | 0.844153 | 0.844153 | 2,420,850 |
06 Mar 2024 | 0.798291 | 0.838542 | 0.760682 | 0.832635 | 0.832635 | 3,752,522 |
05 Mar 2024 | 0.844515 | 0.932560 | 0.721917 | 0.798310 | 0.798310 | 10,095,145 |
04 Mar 2024 | 0.752658 | 1.007445 | 0.743153 | 0.850615 | 0.850615 | 15,095,380 |
03 Mar 2024 | 0.741415 | 0.764102 | 0.698184 | 0.752597 | 0.752597 | 2,924,393 |
02 Mar 2024 | 0.653809 | 0.754171 | 0.653809 | 0.741553 | 0.741553 | 5,040,941 |
01 Mar 2024 | 0.628624 | 0.654934 | 0.628624 | 0.654278 | 0.654278 | 1,271,606 |
29 Feb 2024 | 0.636349 | 0.657542 | 0.622425 | 0.629481 | 0.629481 | 2,413,251 |
28 Feb 2024 | 0.624256 | 0.655820 | 0.611524 | 0.637381 | 0.637381 | 2,794,596 |
27 Feb 2024 | 0.607256 | 0.624944 | 0.605074 | 0.622501 | 0.622501 | 1,549,570 |
26 Feb 2024 | 0.595436 | 0.614312 | 0.588414 | 0.607256 | 0.607256 | 1,236,223 |
25 Feb 2024 | 0.595807 | 0.598922 | 0.585883 | 0.595849 | 0.595849 | 714,594 |
24 Feb 2024 | 0.581009 | 0.600601 | 0.572543 | 0.595436 | 0.595436 | 1,258,812 |
23 Feb 2024 | 0.586520 | 0.592512 | 0.572508 | 0.580662 | 0.580662 | 936,938 |
22 Feb 2024 | 0.574038 | 0.598773 | 0.561571 | 0.586671 | 0.586671 | 1,894,124 |
21 Feb 2024 | 0.587252 | 0.589717 | 0.556039 | 0.573352 | 0.573352 | 1,071,937 |
20 Feb 2024 | 0.595662 | 0.604206 | 0.569440 | 0.586865 | 0.586865 | 1,248,977 |
19 Feb 2024 | 0.598762 | 0.602516 | 0.586652 | 0.595965 | 0.595965 | 1,135,170 |
18 Feb 2024 | 0.589464 | 0.605637 | 0.587351 | 0.598361 | 0.598361 | 990,721 |
17 Feb 2024 | 0.602766 | 0.610226 | 0.582199 | 0.589555 | 0.589555 | 1,001,685 |
16 Feb 2024 | 0.588530 | 0.606845 | 0.580772 | 0.602610 | 0.602610 | 1,401,992 |
15 Feb 2024 | 0.575067 | 0.595449 | 0.573657 | 0.589178 | 0.589178 | 1,259,061 |
14 Feb 2024 | 0.578572 | 0.592399 | 0.568889 | 0.575134 | 0.575134 | 1,464,107 |
13 Feb 2024 | 0.580510 | 0.584900 | 0.565197 | 0.578314 | 0.578314 | 771,917 |
12 Feb 2024 | 0.569713 | 0.583146 | 0.561315 | 0.580197 | 0.580197 | 797,135 |
11 Feb 2024 | 0.576499 | 0.580804 | 0.567430 | 0.569611 | 0.569611 | 606,858 |
10 Feb 2024 | 0.567937 | 0.583457 | 0.559992 | 0.575884 | 0.575884 | 979,497 |
09 Feb 2024 | 0.541257 | 0.569943 | 0.540605 | 0.567820 | 0.567820 | 834,261 |
08 Feb 2024 | 0.538728 | 0.544681 | 0.535147 | 0.541244 | 0.541244 | 565,891 |
07 Feb 2024 | 0.534389 | 0.543404 | 0.528306 | 0.539129 | 0.539129 | 720,847 |
06 Feb 2024 | 0.538314 | 0.539847 | 0.527527 | 0.534389 | 0.534389 | 726,119 |
05 Feb 2024 | 0.545821 | 0.556242 | 0.535911 | 0.537774 | 0.537774 | 653,150 |
04 Feb 2024 | 0.563343 | 0.563570 | 0.545405 | 0.545782 | 0.545782 | 502,930 |
03 Feb 2024 | 0.569487 | 0.573885 | 0.562583 | 0.563019 | 0.563019 | 635,814 |
02 Feb 2024 | 0.569405 | 0.574495 | 0.564459 | 0.570088 | 0.570088 | 496,519 |
01 Feb 2024 | 0.567356 | 0.570788 | 0.560958 | 0.569253 | 0.569253 | 679,823 |
31 Jan 2024 | 0.584358 | 0.585908 | 0.566127 | 0.567322 | 0.567322 | 1,051,396 |
30 Jan 2024 | 0.602145 | 0.603908 | 0.583538 | 0.584126 | 0.584126 | 1,160,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |