Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.7400 | 0.7560 | 0.7300 | 0.7400 | 0.7400 | 157,979 |
29 Apr 2024 | 0.7200 | 0.7380 | 0.7120 | 0.7260 | 0.7260 | 154,423 |
26 Apr 2024 | 0.7480 | 0.7560 | 0.7200 | 0.7200 | 0.7200 | 405,241 |
25 Apr 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7460 | 0.7460 | 170,444 |
24 Apr 2024 | 0.7400 | 0.7480 | 0.7260 | 0.7460 | 0.7460 | 230,249 |
23 Apr 2024 | 0.7500 | 0.7540 | 0.7340 | 0.7340 | 0.7340 | 205,314 |
22 Apr 2024 | 0.7320 | 0.7500 | 0.7220 | 0.7480 | 0.7480 | 780,214 |
19 Apr 2024 | 0.6920 | 0.7160 | 0.6920 | 0.7140 | 0.7140 | 55,390 |
18 Apr 2024 | 0.7180 | 0.7180 | 0.6920 | 0.6920 | 0.6920 | 105,271 |
17 Apr 2024 | 0.6940 | 0.7320 | 0.6940 | 0.7200 | 0.7200 | 190,560 |
16 Apr 2024 | 0.7020 | 0.7060 | 0.6880 | 0.7000 | 0.7000 | 351,873 |
15 Apr 2024 | 0.7300 | 0.7380 | 0.7060 | 0.7080 | 0.7080 | 304,149 |
12 Apr 2024 | 0.7240 | 0.7300 | 0.7160 | 0.7300 | 0.7300 | 323,370 |
11 Apr 2024 | 0.7200 | 0.7360 | 0.7200 | 0.7240 | 0.7240 | 234,062 |
10 Apr 2024 | 0.7440 | 0.7440 | 0.7140 | 0.7340 | 0.7340 | 142,138 |
09 Apr 2024 | 0.7380 | 0.7480 | 0.7280 | 0.7460 | 0.7460 | 422,116 |
08 Apr 2024 | 0.7440 | 0.7600 | 0.7440 | 0.7600 | 0.7600 | 889,348 |
05 Apr 2024 | 0.7380 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 235,477 |
04 Apr 2024 | 0.7380 | 0.7440 | 0.7100 | 0.7300 | 0.7300 | 528,520 |
03 Apr 2024 | 0.7220 | 0.7420 | 0.7180 | 0.7380 | 0.7380 | 833,197 |
02 Apr 2024 | 0.6900 | 0.7240 | 0.6800 | 0.7220 | 0.7220 | 1,903,665 |
27 Mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 230,413 |
26 Mar 2024 | 0.6560 | 0.6760 | 0.6560 | 0.6600 | 0.6600 | 241,662 |
25 Mar 2024 | 0.6600 | 0.6660 | 0.6440 | 0.6560 | 0.6560 | 120,902 |
22 Mar 2024 | 0.6600 | 0.6600 | 0.6460 | 0.6520 | 0.6520 | 169,029 |
21 Mar 2024 | 0.6680 | 0.6800 | 0.6460 | 0.6560 | 0.6560 | 160,419 |
20 Mar 2024 | 0.6800 | 0.6800 | 0.6640 | 0.6800 | 0.6800 | 87,568 |
19 Mar 2024 | 0.6780 | 0.6880 | 0.6660 | 0.6800 | 0.6800 | 123,623 |
18 Mar 2024 | 0.6600 | 0.6780 | 0.6600 | 0.6740 | 0.6740 | 128,165 |
15 Mar 2024 | 0.6600 | 0.6740 | 0.6460 | 0.6600 | 0.6600 | 214,527 |
14 Mar 2024 | 0.6700 | 0.6720 | 0.6600 | 0.6600 | 0.6600 | 77,993 |
13 Mar 2024 | 0.6500 | 0.6700 | 0.6420 | 0.6700 | 0.6700 | 243,656 |
12 Mar 2024 | 0.6380 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 189,345 |
11 Mar 2024 | 0.6400 | 0.6600 | 0.6020 | 0.6380 | 0.6380 | 148,962 |
08 Mar 2024 | 0.6500 | 0.6500 | 0.6260 | 0.6480 | 0.6480 | 164,647 |
07 Mar 2024 | 0.6500 | 0.6600 | 0.6260 | 0.6500 | 0.6500 | 293,178 |
06 Mar 2024 | 0.6580 | 0.6680 | 0.6520 | 0.6540 | 0.6540 | 191,743 |
05 Mar 2024 | 0.6720 | 0.6720 | 0.6580 | 0.6580 | 0.6580 | 212,197 |
04 Mar 2024 | 0.6920 | 0.6920 | 0.6600 | 0.6600 | 0.6600 | 306,163 |
01 Mar 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 338,583 |
29 Feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6740 | 0.6740 | 572,240 |
28 Feb 2024 | 0.6500 | 0.6860 | 0.6500 | 0.6800 | 0.6800 | 620,442 |
27 Feb 2024 | 0.6440 | 0.6500 | 0.6160 | 0.6500 | 0.6500 | 338,688 |
26 Feb 2024 | 0.6180 | 0.6460 | 0.6160 | 0.6440 | 0.6440 | 303,471 |
23 Feb 2024 | 0.6100 | 0.6160 | 0.6020 | 0.6160 | 0.6160 | 119,697 |
22 Feb 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 118,145 |
21 Feb 2024 | 0.5980 | 0.6240 | 0.5980 | 0.6080 | 0.6080 | 87,167 |
20 Feb 2024 | 0.6280 | 0.6300 | 0.5960 | 0.5960 | 0.5960 | 304,747 |
19 Feb 2024 | 0.6340 | 0.6340 | 0.6140 | 0.6280 | 0.6280 | 358,916 |
16 Feb 2024 | 0.5960 | 0.6300 | 0.5880 | 0.6100 | 0.6100 | 219,620 |
15 Feb 2024 | 0.5960 | 0.5960 | 0.5880 | 0.5960 | 0.5960 | 50,054 |
14 Feb 2024 | 0.5820 | 0.5960 | 0.5820 | 0.5880 | 0.5880 | 31,876 |
13 Feb 2024 | 0.5880 | 0.5980 | 0.5760 | 0.5900 | 0.5900 | 95,861 |
12 Feb 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 114,161 |
09 Feb 2024 | 0.5800 | 0.5880 | 0.5720 | 0.5740 | 0.5740 | 59,194 |
08 Feb 2024 | 0.5860 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 86,631 |
07 Feb 2024 | 0.5800 | 0.5840 | 0.5680 | 0.5760 | 0.5760 | 169,013 |
06 Feb 2024 | 0.5840 | 0.5860 | 0.5760 | 0.5760 | 0.5760 | 109,511 |
05 Feb 2024 | 0.5800 | 0.5920 | 0.5760 | 0.5860 | 0.5860 | 70,101 |
02 Feb 2024 | 0.5660 | 0.5940 | 0.5660 | 0.5800 | 0.5800 | 148,063 |
01 Feb 2024 | 0.5740 | 0.5740 | 0.5640 | 0.5660 | 0.5660 | 23,613 |
31 Jan 2024 | 0.5700 | 0.5940 | 0.5680 | 0.5740 | 0.5740 | 122,231 |
30 Jan 2024 | 0.5360 | 0.5700 | 0.5340 | 0.5700 | 0.5700 | 247,605 |
29 Jan 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5440 | 0.5440 | 134,435 |
26 Jan 2024 | 0.5340 | 0.5400 | 0.5320 | 0.5400 | 0.5400 | 59,405 |
25 Jan 2024 | 0.5500 | 0.5500 | 0.5360 | 0.5480 | 0.5480 | 35,414 |
24 Jan 2024 | 0.5340 | 0.5520 | 0.5300 | 0.5520 | 0.5520 | 128,629 |
23 Jan 2024 | 0.5320 | 0.5400 | 0.5320 | 0.5320 | 0.5320 | 38,029 |
22 Jan 2024 | 0.5380 | 0.5380 | 0.5260 | 0.5380 | 0.5380 | 164,280 |
19 Jan 2024 | 0.5380 | 0.5460 | 0.5340 | 0.5380 | 0.5380 | 172,533 |
18 Jan 2024 | 0.5360 | 0.5480 | 0.5360 | 0.5400 | 0.5400 | 85,338 |
17 Jan 2024 | 0.5260 | 0.5500 | 0.5260 | 0.5500 | 0.5500 | 184,196 |
16 Jan 2024 | 0.5280 | 0.5580 | 0.5280 | 0.5540 | 0.5540 | 151,836 |
15 Jan 2024 | 0.5460 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 33,892 |
12 Jan 2024 | 0.5440 | 0.5540 | 0.5300 | 0.5460 | 0.5460 | 130,999 |
11 Jan 2024 | 0.5520 | 0.5520 | 0.5460 | 0.5460 | 0.5460 | 25,623 |
10 Jan 2024 | 0.5520 | 0.5540 | 0.5480 | 0.5520 | 0.5520 | 120,050 |
09 Jan 2024 | 0.5580 | 0.5600 | 0.5500 | 0.5540 | 0.5540 | 166,307 |
08 Jan 2024 | 0.5700 | 0.5700 | 0.5580 | 0.5580 | 0.5580 | 54,764 |
05 Jan 2024 | 0.5560 | 0.5700 | 0.5540 | 0.5700 | 0.5700 | 161,784 |
04 Jan 2024 | 0.5520 | 0.5560 | 0.5500 | 0.5560 | 0.5560 | 51,145 |
03 Jan 2024 | 0.5660 | 0.5660 | 0.5420 | 0.5500 | 0.5500 | 55,101 |
02 Jan 2024 | 0.5540 | 0.5560 | 0.5420 | 0.5540 | 0.5540 | 150,948 |
29 Dec 2023 | 0.5520 | 0.5540 | 0.5360 | 0.5440 | 0.5440 | 302,952 |
28 Dec 2023 | 0.5480 | 0.5680 | 0.5460 | 0.5460 | 0.5460 | 128,655 |
27 Dec 2023 | 0.5460 | 0.5640 | 0.5460 | 0.5480 | 0.5480 | 175,440 |
22 Dec 2023 | 0.5460 | 0.5500 | 0.5460 | 0.5460 | 0.5460 | 62,556 |
21 Dec 2023 | 0.5400 | 0.5440 | 0.5400 | 0.5440 | 0.5440 | 203,734 |
20 Dec 2023 | 0.5640 | 0.5640 | 0.5400 | 0.5500 | 0.5500 | 167,708 |
19 Dec 2023 | 0.5560 | 0.5560 | 0.5460 | 0.5460 | 0.5460 | 185,423 |
18 Dec 2023 | 0.5520 | 0.5580 | 0.5460 | 0.5500 | 0.5500 | 132,202 |
15 Dec 2023 | 0.5500 | 0.5580 | 0.5440 | 0.5520 | 0.5520 | 154,331 |
14 Dec 2023 | 0.5500 | 0.5680 | 0.5440 | 0.5620 | 0.5620 | 244,747 |
13 Dec 2023 | 0.5500 | 0.5560 | 0.5500 | 0.5500 | 0.5500 | 90,011 |
12 Dec 2023 | 0.5520 | 0.5620 | 0.5500 | 0.5580 | 0.5580 | 160,790 |
11 Dec 2023 | 0.5680 | 0.5680 | 0.5520 | 0.5600 | 0.5600 | 109,648 |
08 Dec 2023 | 0.5740 | 0.5800 | 0.5640 | 0.5700 | 0.5700 | 220,401 |
07 Dec 2023 | 0.5720 | 0.5800 | 0.5720 | 0.5800 | 0.5800 | 93,829 |
06 Dec 2023 | 0.5800 | 0.5840 | 0.5760 | 0.5780 | 0.5780 | 60,236 |
05 Dec 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5820 | 0.5820 | 31,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |