Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 40 |
07 May 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 5,872 |
03 May 2024 | 0.9250 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 5,144 |
02 May 2024 | 0.9250 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 71,983 |
01 May 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 30,000 |
30 Apr 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 5,157 |
29 Apr 2024 | 0.9250 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 5,000 |
26 Apr 2024 | 0.9250 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 1,404 |
25 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
24 Apr 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 134,927 |
23 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
22 Apr 2024 | 0.9250 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 2,017 |
19 Apr 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 16,155 |
18 Apr 2024 | 0.9500 | 0.9200 | 0.8250 | 0.9250 | 0.9250 | 105,047 |
17 Apr 2024 | 0.9500 | 0.9200 | 0.9200 | 0.9500 | 0.9500 | 6,685 |
16 Apr 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 17,784 |
15 Apr 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 264,679 |
12 Apr 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 322,222 |
11 Apr 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 36,297 |
10 Apr 2024 | 0.9500 | 0.9400 | 0.9400 | 0.9500 | 0.9500 | 672 |
09 Apr 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 33,171 |
08 Apr 2024 | 1.0000 | 0.9700 | 0.8250 | 0.9500 | 0.9500 | 162,251 |
05 Apr 2024 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 4,494,297 |
04 Apr 2024 | 1.0000 | 0.9800 | 0.9000 | 1.0000 | 1.0000 | 283,016 |
03 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 244,853 |
02 Apr 2024 | 1.0000 | 1.0980 | 0.9020 | 0.9500 | 0.9500 | 578,703 |
28 Mar 2024 | 1.2000 | 1.3000 | 0.9600 | 1.0000 | 1.0000 | 1,298,233 |
27 Mar 2024 | 1.4500 | 1.4980 | 1.1000 | 1.2000 | 1.2000 | 914,302 |
26 Mar 2024 | 1.7500 | 1.7990 | 1.4000 | 1.4500 | 1.4500 | 886,879 |
25 Mar 2024 | 1.4500 | 1.8200 | 1.4050 | 1.7500 | 1.7500 | 2,522,429 |
22 Mar 2024 | 0.9500 | 1.6000 | 1.0300 | 1.4500 | 1.4500 | 4,120,647 |
21 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 373,681 |
20 Mar 2024 | 0.9500 | 1.0000 | 0.9350 | 0.9500 | 0.9500 | 224,055 |
19 Mar 2024 | 0.9000 | 1.0000 | 0.9350 | 0.9500 | 0.9500 | 392,248 |
18 Mar 2024 | 0.9500 | 1.0000 | 0.9350 | 0.9000 | 0.9000 | 271,302 |
15 Mar 2024 | 0.7750 | 1.0000 | 0.7100 | 0.9500 | 0.9500 | 1,520,830 |
14 Mar 2024 | 0.6750 | 0.8500 | 0.7150 | 0.7750 | 0.7750 | 827,183 |
13 Mar 2024 | 0.6750 | 0.7350 | 0.6000 | 0.6750 | 0.6750 | 2,746 |
12 Mar 2024 | 0.6750 | 0.7350 | 0.7350 | 0.6750 | 0.6750 | 568 |
11 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
08 Mar 2024 | 0.6750 | 0.7350 | 0.7350 | 0.6750 | 0.6750 | 680 |
07 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
06 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
05 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
04 Mar 2024 | 0.6750 | 0.7350 | 0.7350 | 0.6750 | 0.6750 | 1,496 |
01 Mar 2024 | 0.6750 | 0.6500 | 0.6500 | 0.6750 | 0.6750 | 10,001 |
29 Feb 2024 | 0.6750 | 0.7500 | 0.7320 | 0.6750 | 0.6750 | 26,340 |
28 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
27 Feb 2024 | 0.6750 | 0.7350 | 0.7350 | 0.6750 | 0.6750 | 700 |
26 Feb 2024 | 0.6750 | 0.7350 | 0.7350 | 0.6750 | 0.6750 | 760 |
23 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
22 Feb 2024 | 0.6750 | 0.7350 | 0.6000 | 0.6750 | 0.6750 | 21,399 |
21 Feb 2024 | 0.6750 | 0.7350 | 0.7340 | 0.6750 | 0.6750 | 53,652 |
20 Feb 2024 | 0.6750 | 0.7340 | 0.7340 | 0.6750 | 0.6750 | 46,758 |
19 Feb 2024 | 0.6750 | 0.7350 | 0.7350 | 0.6750 | 0.6750 | 10,028 |
16 Feb 2024 | 0.6750 | 0.7300 | 0.6000 | 0.6750 | 0.6750 | 198,105 |
15 Feb 2024 | 0.6750 | 0.7350 | 0.7200 | 0.6750 | 0.6750 | 77,736 |
14 Feb 2024 | 0.6750 | 0.7350 | 0.6400 | 0.6750 | 0.6750 | 61,526 |
13 Feb 2024 | 0.6750 | 0.7390 | 0.6360 | 0.6750 | 0.6750 | 304,757 |
12 Feb 2024 | 0.6750 | 0.6350 | 0.6350 | 0.6750 | 0.6750 | 84,890 |
09 Feb 2024 | 0.6500 | 0.7000 | 0.6990 | 0.6750 | 0.6750 | 253,795 |
08 Feb 2024 | 0.6750 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 70,112 |
07 Feb 2024 | 0.7750 | 0.7500 | 0.6600 | 0.6750 | 0.6750 | 64,061 |
06 Feb 2024 | 0.7750 | 0.7500 | 0.7100 | 0.7750 | 0.7750 | 14,210 |
05 Feb 2024 | 0.7750 | 0.7650 | 0.7650 | 0.7750 | 0.7750 | 219,209 |
02 Feb 2024 | 0.7750 | 0.7670 | 0.7100 | 0.7750 | 0.7750 | 97,870 |
01 Feb 2024 | 0.7750 | 0.7670 | 0.7670 | 0.7750 | 0.7750 | 19,026 |
31 Jan 2024 | 0.8000 | 0.7900 | 0.7120 | 0.7000 | 0.7000 | 459,719 |
30 Jan 2024 | 0.6500 | 0.8550 | 0.7000 | 0.7250 | 0.7250 | 3,510,197 |
29 Jan 2024 | 0.6500 | 0.6950 | 0.6950 | 0.6500 | 0.6500 | 1,485 |
26 Jan 2024 | 0.6500 | 0.6690 | 0.6000 | 0.6500 | 0.6500 | 114,677 |
25 Jan 2024 | 0.6500 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 2,159 |
24 Jan 2024 | 0.6500 | 0.6950 | 0.6000 | 0.6500 | 0.6500 | 31,851 |
23 Jan 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 7,294 |
22 Jan 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 400,142 |
19 Jan 2024 | 0.7000 | 0.7900 | 0.6350 | 0.7000 | 0.7000 | 96,227 |
18 Jan 2024 | 0.7000 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | 112,125 |
17 Jan 2024 | 0.7500 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 62 |
16 Jan 2024 | 0.7500 | 0.7020 | 0.7000 | 0.7500 | 0.7500 | 140,000 |
15 Jan 2024 | 0.8000 | 0.7180 | 0.7180 | 0.7500 | 0.7500 | 18,691 |
12 Jan 2024 | 0.8000 | 0.8800 | 0.7000 | 0.8000 | 0.8000 | 44,699 |
11 Jan 2024 | 0.8000 | 0.7600 | 0.7180 | 0.8000 | 0.8000 | 213,018 |
10 Jan 2024 | 0.8750 | 0.8950 | 0.7660 | 0.8000 | 0.8000 | 523,250 |
09 Jan 2024 | 0.6500 | 0.8150 | 0.8150 | 0.8750 | 0.8750 | 11,046,244 |
08 Jan 2024 | 0.6500 | 0.7400 | 0.5350 | 0.6500 | 0.6500 | 2,362 |
05 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
04 Jan 2024 | 0.6500 | 0.7400 | 0.6900 | 0.6500 | 0.6500 | 99,822 |
03 Jan 2024 | 0.6500 | 0.7400 | 0.6900 | 0.6500 | 0.6500 | 37,145 |
02 Jan 2024 | 0.6500 | 0.7400 | 0.6900 | 0.6500 | 0.6500 | 13,724 |
29 Dec 2023 | 0.6500 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 6,644 |
28 Dec 2023 | 0.6500 | 0.7400 | 0.6800 | 0.6500 | 0.6500 | 31,067 |
27 Dec 2023 | 0.6500 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 1,644 |
22 Dec 2023 | 0.6500 | 0.6800 | 0.5300 | 0.6500 | 0.6500 | 1,149,327 |
21 Dec 2023 | 1.0000 | 1.0000 | 0.6990 | 0.6500 | 0.6500 | 66,888 |
20 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
19 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
18 Dec 2023 | 1.0000 | 0.9900 | 0.9900 | 1.0000 | 1.0000 | 20,552 |
15 Dec 2023 | 1.0500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 84,000 |
14 Dec 2023 | 1.0500 | 1.0300 | 0.9000 | 1.0500 | 1.0500 | 371,013 |
13 Dec 2023 | 1.0500 | 1.0350 | 1.0000 | 1.0500 | 1.0500 | 160,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |