Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 403,221 |
20 May 2024 | 1.7400 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 803,284 |
17 May 2024 | 1.7600 | 1.7900 | 1.6500 | 1.7600 | 1.7600 | 710,500 |
16 May 2024 | 1.8800 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 608,798 |
15 May 2024 | 1.8900 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 4,135,358 |
14 May 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 1,801,065 |
13 May 2024 | 1.7000 | 1.8500 | 1.6900 | 1.8400 | 1.8400 | 1,605,468 |
10 May 2024 | 1.5600 | 1.8600 | 1.5000 | 1.7000 | 1.7000 | 3,121,528 |
09 May 2024 | 1.4000 | 1.5500 | 1.3800 | 1.5200 | 1.5200 | 1,767,260 |
08 May 2024 | 1.4000 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 1,482,561 |
07 May 2024 | 1.4500 | 1.4800 | 1.3000 | 1.4000 | 1.4000 | 2,732,549 |
06 May 2024 | 1.2800 | 1.4700 | 1.2200 | 1.4500 | 1.4500 | 2,708,938 |
03 May 2024 | 1.2000 | 1.3300 | 1.2000 | 1.2800 | 1.2800 | 1,266,210 |
02 May 2024 | 1.0600 | 1.2200 | 1.0500 | 1.2200 | 1.2200 | 609,270 |
30 Apr 2024 | 0.9300 | 1.0700 | 0.9300 | 1.0600 | 1.0600 | 3,356,819 |
29 Apr 2024 | 0.8900 | 0.9390 | 0.8500 | 0.9280 | 0.9280 | 515,565 |
26 Apr 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 97,852 |
25 Apr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 331,566 |
24 Apr 2024 | 0.9000 | 0.9800 | 0.8800 | 0.9290 | 0.9290 | 217,953 |
23 Apr 2024 | 0.8620 | 0.8950 | 0.8600 | 0.8940 | 0.8940 | 134,095 |
22 Apr 2024 | 0.8470 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 11,264 |
19 Apr 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8490 | 0.8490 | 43,981 |
18 Apr 2024 | 0.8390 | 0.8580 | 0.8100 | 0.8490 | 0.8490 | 78,003 |
17 Apr 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8390 | 0.8390 | 6,842 |
16 Apr 2024 | 0.8430 | 0.8510 | 0.8340 | 0.8340 | 0.8340 | 68,675 |
15 Apr 2024 | 0.8390 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 342,562 |
12 Apr 2024 | 0.8500 | 0.8790 | 0.8220 | 0.8790 | 0.8790 | 147,846 |
11 Apr 2024 | 0.8500 | 0.8600 | 0.8370 | 0.8500 | 0.8500 | 68,641 |
10 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 179,281 |
09 Apr 2024 | 0.8500 | 0.8580 | 0.8100 | 0.8280 | 0.8280 | 2,469,098 |
08 Apr 2024 | 0.8900 | 0.9500 | 0.7900 | 0.8490 | 0.8490 | 1,331,104 |
05 Apr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 59,584 |
04 Apr 2024 | 0.8880 | 0.8900 | 0.8790 | 0.8900 | 0.8900 | 41,242 |
03 Apr 2024 | 0.8780 | 0.8960 | 0.8700 | 0.8840 | 0.8840 | 2,495,010 |
02 Apr 2024 | 0.8640 | 0.8780 | 0.8640 | 0.8780 | 0.8780 | 674,856 |
01 Apr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8670 | 0.8670 | 224,518 |
27 Mar 2024 | 0.8500 | 0.8670 | 0.8500 | 0.8610 | 0.8610 | 97,282 |
26 Mar 2024 | 0.8450 | 0.8680 | 0.8440 | 0.8680 | 0.8680 | 1,637,405 |
25 Mar 2024 | 0.8300 | 0.8600 | 0.8290 | 0.8590 | 0.8590 | 549,932 |
22 Mar 2024 | 0.8400 | 0.8440 | 0.8400 | 0.8430 | 0.8430 | 147,542 |
21 Mar 2024 | 0.8340 | 0.8550 | 0.8300 | 0.8350 | 0.8350 | 309,372 |
20 Mar 2024 | 0.8360 | 0.8380 | 0.8300 | 0.8360 | 0.8360 | 67,002 |
19 Mar 2024 | 0.8400 | 0.8400 | 0.8220 | 0.8380 | 0.8380 | 57,726 |
15 Mar 2024 | 0.8230 | 0.8380 | 0.7900 | 0.8370 | 0.8370 | 374,663 |
14 Mar 2024 | 0.8300 | 0.8300 | 0.8160 | 0.8250 | 0.8250 | 173,198 |
13 Mar 2024 | 0.8270 | 0.8390 | 0.8200 | 0.8250 | 0.8250 | 112,472 |
12 Mar 2024 | 0.8270 | 0.8300 | 0.8170 | 0.8250 | 0.8250 | 98,811 |
11 Mar 2024 | 0.8180 | 0.8300 | 0.8180 | 0.8260 | 0.8260 | 126,343 |
08 Mar 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8180 | 0.8180 | 67,466 |
07 Mar 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 154,467 |
06 Mar 2024 | 0.8070 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 409,342 |
05 Mar 2024 | 0.8100 | 0.8100 | 0.7920 | 0.8100 | 0.8100 | 505,692 |
04 Mar 2024 | 0.8060 | 0.8190 | 0.7900 | 0.8100 | 0.8100 | 399,414 |
01 Mar 2024 | 0.8000 | 0.8080 | 0.7900 | 0.8060 | 0.8060 | 558,349 |
29 Feb 2024 | 0.8100 | 0.8180 | 0.7990 | 0.8090 | 0.8090 | 306,343 |
28 Feb 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 196,390 |
27 Feb 2024 | 0.8290 | 0.8290 | 0.7900 | 0.8100 | 0.8100 | 40,977 |
26 Feb 2024 | 0.8450 | 0.8590 | 0.8000 | 0.8280 | 0.8280 | 690,126 |
23 Feb 2024 | 0.7690 | 0.8600 | 0.7470 | 0.8400 | 0.8400 | 485,208 |
22 Feb 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 636,369 |
21 Feb 2024 | 0.7300 | 0.7410 | 0.7300 | 0.7400 | 0.7400 | 176,734 |
20 Feb 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | 204,166 |
19 Feb 2024 | 0.7350 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | 2,959 |
16 Feb 2024 | 0.7180 | 0.7320 | 0.7180 | 0.7300 | 0.7300 | 275,526 |
15 Feb 2024 | 0.7100 | 0.7200 | 0.7010 | 0.7140 | 0.7140 | 19,721 |
14 Feb 2024 | 0.7300 | 0.7330 | 0.7100 | 0.7150 | 0.7150 | 279,422 |
13 Feb 2024 | 0.7200 | 0.7340 | 0.7200 | 0.7300 | 0.7300 | 154,941 |
12 Feb 2024 | 0.7290 | 0.7400 | 0.7210 | 0.7400 | 0.7400 | 337,026 |
09 Feb 2024 | 0.7240 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 532,553 |
08 Feb 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7280 | 0.7280 | 1,134,037 |
07 Feb 2024 | 0.6800 | 0.6800 | 0.6690 | 0.6700 | 0.6700 | 111,393 |
06 Feb 2024 | 0.6590 | 0.6690 | 0.6500 | 0.6680 | 0.6680 | 146,948 |
02 Feb 2024 | 0.6600 | 0.6690 | 0.6500 | 0.6650 | 0.6650 | 293,205 |
01 Feb 2024 | 0.6600 | 0.6780 | 0.6600 | 0.6690 | 0.6690 | 305,513 |
31 Jan 2024 | 0.6670 | 0.6800 | 0.6600 | 0.6680 | 0.6680 | 160,481 |
30 Jan 2024 | 0.6590 | 0.6710 | 0.6510 | 0.6700 | 0.6700 | 590,299 |
29 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 322,605 |
26 Jan 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6470 | 0.6470 | 730,458 |
25 Jan 2024 | 0.6260 | 0.6390 | 0.6140 | 0.6390 | 0.6390 | 39,513 |
24 Jan 2024 | 0.6400 | 0.6400 | 0.6140 | 0.6140 | 0.6140 | 37,991 |
23 Jan 2024 | 0.6300 | 0.6360 | 0.6100 | 0.6290 | 0.6290 | 95,004 |
22 Jan 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6320 | 0.6320 | 32,464 |
19 Jan 2024 | 0.6060 | 0.6200 | 0.5900 | 0.6120 | 0.6120 | 776,446 |
18 Jan 2024 | 0.5980 | 0.6230 | 0.5970 | 0.6090 | 0.6090 | 676,656 |
17 Jan 2024 | 0.6100 | 0.6100 | 0.5840 | 0.5980 | 0.5980 | 787,792 |
16 Jan 2024 | 0.6300 | 0.6300 | 0.6060 | 0.6070 | 0.6070 | 991,601 |
15 Jan 2024 | 0.6290 | 0.6320 | 0.6220 | 0.6300 | 0.6300 | 205,872 |
12 Jan 2024 | 0.6240 | 0.6310 | 0.6200 | 0.6220 | 0.6220 | 151,546 |
11 Jan 2024 | 0.6200 | 0.6280 | 0.6200 | 0.6240 | 0.6240 | 249,614 |
10 Jan 2024 | 0.6360 | 0.6360 | 0.6200 | 0.6200 | 0.6200 | 396,902 |
09 Jan 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6370 | 0.6370 | 238,018 |
08 Jan 2024 | 0.6420 | 0.6420 | 0.6250 | 0.6350 | 0.6350 | 1,509,995 |
05 Jan 2024 | 0.6530 | 0.6570 | 0.6400 | 0.6500 | 0.6500 | 135,942 |
04 Jan 2024 | 0.6630 | 0.6630 | 0.6500 | 0.6500 | 0.6500 | 596,291 |
03 Jan 2024 | 0.6690 | 0.6690 | 0.6500 | 0.6660 | 0.6660 | 153,712 |
02 Jan 2024 | 0.6590 | 0.6730 | 0.6590 | 0.6660 | 0.6660 | 380,990 |
29 Dec 2023 | 0.6620 | 0.6740 | 0.6600 | 0.6600 | 0.6600 | 162,398 |
28 Dec 2023 | 0.6770 | 0.6810 | 0.6600 | 0.6750 | 0.6750 | 111,924 |
27 Dec 2023 | 0.6700 | 0.6850 | 0.6550 | 0.6780 | 0.6780 | 176,981 |
26 Dec 2023 | 0.6500 | 0.6890 | 0.6500 | 0.6700 | 0.6700 | 528,022 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |