Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 60,200 |
09 May 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 89,200 |
08 May 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 279,400 |
07 May 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 48,900 |
06 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 33,800 |
03 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 114,200 |
02 May 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 89,000 |
01 May 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 42,400 |
30 Apr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 40,000 |
29 Apr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 108,300 |
26 Apr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 103,600 |
25 Apr 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 190,000 |
24 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 48,000 |
23 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 94,900 |
22 Apr 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 86,400 |
19 Apr 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 78,000 |
18 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 35,900 |
17 Apr 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 139,700 |
16 Apr 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 89,700 |
15 Apr 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 117,800 |
12 Apr 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 463,800 |
11 Apr 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 176,500 |
10 Apr 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 272,000 |
09 Apr 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 183,700 |
08 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 189,900 |
05 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 103,200 |
04 Apr 2024 | 0.5200 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 137,400 |
03 Apr 2024 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 187,300 |
02 Apr 2024 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 0.4800 | 592,600 |
01 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 167,800 |
28 Mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 185,000 |
27 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 67,700 |
26 Mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 679,000 |
25 Mar 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 434,400 |
22 Mar 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 468,300 |
21 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 89,800 |
20 Mar 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 175,400 |
19 Mar 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 174,200 |
18 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 50,000 |
15 Mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 64,700 |
14 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 196,200 |
13 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 139,000 |
12 Mar 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 90,900 |
11 Mar 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 59,500 |
08 Mar 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 121,800 |
07 Mar 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 382,100 |
06 Mar 2024 | 0.4500 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 105,300 |
05 Mar 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 236,800 |
04 Mar 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 226,600 |
01 Mar 2024 | 0.4400 | 0.5100 | 0.4300 | 0.4900 | 0.4900 | 615,900 |
29 Feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 100,700 |
28 Feb 2024 | 0.4300 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 183,800 |
27 Feb 2024 | 0.3900 | 0.4400 | 0.3700 | 0.4200 | 0.4200 | 299,800 |
26 Feb 2024 | 0.4300 | 0.4300 | 0.3700 | 0.4100 | 0.4100 | 403,200 |
23 Feb 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 182,300 |
22 Feb 2024 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | 0.4100 | 371,400 |
21 Feb 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 285,800 |
20 Feb 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 144,200 |
16 Feb 2024 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 139,100 |
15 Feb 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 351,000 |
14 Feb 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 384,500 |
13 Feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 62,600 |
12 Feb 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 34,600 |
09 Feb 2024 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 256,300 |
08 Feb 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 126,500 |
07 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 113,700 |
06 Feb 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 143,300 |
05 Feb 2024 | 0.5200 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 393,000 |
02 Feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 92,600 |
01 Feb 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 98,700 |
31 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 128,900 |
30 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 112,100 |
29 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 187,200 |
26 Jan 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 146,400 |
25 Jan 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 101,300 |
24 Jan 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 431,000 |
23 Jan 2024 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 715,000 |
22 Jan 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5200 | 0.5200 | 662,500 |
19 Jan 2024 | 0.5100 | 0.6100 | 0.4800 | 0.6100 | 0.6100 | 765,000 |
18 Jan 2024 | 0.6900 | 0.7000 | 0.5000 | 0.5100 | 0.5100 | 2,385,200 |
17 Jan 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 421,700 |
16 Jan 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 155,100 |
15 Jan 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 94,000 |
12 Jan 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 85,300 |
11 Jan 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 133,000 |
10 Jan 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 212,000 |
09 Jan 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 245,600 |
08 Jan 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 150,600 |
05 Jan 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 204,600 |
04 Jan 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 357,700 |
03 Jan 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 133,900 |
02 Jan 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 216,800 |
29 Dec 2023 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 137,400 |
28 Dec 2023 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 133,400 |
27 Dec 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 58,700 |
22 Dec 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 282,200 |
21 Dec 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 114,300 |
20 Dec 2023 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 202,300 |
19 Dec 2023 | 0.8600 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 182,200 |
18 Dec 2023 | 0.8000 | 0.8600 | 0.7800 | 0.8200 | 0.8200 | 309,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |