Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.614861 | 1.276494 | 0.596377 | 0.616188 | 0.616188 | 596,128 |
06 May 2024 | - | - | - | - | - | - |
05 May 2024 | 0.651004 | 1.672994 | 0.596992 | 0.600213 | 0.600213 | 618,925 |
04 May 2024 | 0.617029 | 1.639774 | 0.597619 | 0.651004 | 0.651004 | 618,326 |
03 May 2024 | 0.622857 | 1.769619 | 0.595964 | 0.617029 | 0.617029 | 616,285 |
02 May 2024 | 0.608783 | 1.731790 | 0.594960 | 0.622857 | 0.622857 | 619,249 |
01 May 2024 | 0.732726 | 1.635053 | 0.595065 | 0.608783 | 0.608783 | 611,173 |
30 Apr 2024 | 0.648073 | 1.648946 | 0.596185 | 0.732726 | 0.732726 | 608,083 |
29 Apr 2024 | 0.616872 | 1.611573 | 0.596754 | 0.648073 | 0.648073 | 574,551 |
28 Apr 2024 | 0.644284 | 1.605348 | 0.597456 | 0.616872 | 0.616872 | 614,558 |
27 Apr 2024 | 0.618614 | 1.587947 | 0.596577 | 0.644284 | 0.644284 | 616,223 |
26 Apr 2024 | 0.608838 | 1.712029 | 0.596439 | 0.618614 | 0.618614 | 607,075 |
25 Apr 2024 | 0.673316 | 1.845593 | 0.598196 | 0.608838 | 0.608838 | 654,313 |
24 Apr 2024 | 0.667876 | 1.454575 | 0.654393 | 0.673316 | 0.673316 | 672,513 |
23 Apr 2024 | 0.615307 | 1.969894 | 0.597409 | 0.667876 | 0.667876 | 623,781 |
22 Apr 2024 | 0.622821 | 1.787456 | 0.596915 | 0.615307 | 0.615307 | 606,153 |
21 Apr 2024 | 0.608244 | 1.883300 | 0.596603 | 0.622821 | 0.622821 | 612,646 |
20 Apr 2024 | 0.654125 | 1.621836 | 0.597019 | 0.608244 | 0.608244 | 601,739 |
19 Apr 2024 | 0.813507 | 1.481124 | 0.596510 | 0.654125 | 0.654125 | 598,707 |
18 Apr 2024 | 0.607154 | 1.675211 | 0.596270 | 0.813507 | 0.813507 | 615,231 |
17 Apr 2024 | 0.693064 | 1.497513 | 0.596493 | 0.607154 | 0.607154 | 610,547 |
16 Apr 2024 | 0.625623 | 2.569218 | 0.596099 | 0.693064 | 0.693064 | 609,611 |
15 Apr 2024 | 0.624149 | 1.669157 | 0.596884 | 0.625623 | 0.625623 | 605,382 |
14 Apr 2024 | 0.606841 | 1.563520 | 0.597318 | 0.624149 | 0.624149 | 623,448 |
13 Apr 2024 | 0.601089 | 1.565613 | 0.597275 | 0.606841 | 0.606841 | 600,438 |
12 Apr 2024 | 0.688139 | 2.139635 | 0.597619 | 0.601089 | 0.601089 | 601,133 |
11 Apr 2024 | 0.639562 | 1.612028 | 0.597073 | 0.688139 | 0.688139 | 612,454 |
10 Apr 2024 | 0.620304 | 1.774470 | 0.597086 | 0.639562 | 0.639562 | 610,511 |
09 Apr 2024 | 0.612384 | 1.744544 | 0.597218 | 0.620304 | 0.620304 | 611,713 |
08 Apr 2024 | 0.639514 | 1.610210 | 0.597211 | 0.612384 | 0.612384 | 590,129 |
07 Apr 2024 | 0.617179 | 1.559098 | 0.597793 | 0.639514 | 0.639514 | 606,966 |
06 Apr 2024 | 0.653097 | 1.559054 | 0.597114 | 0.617179 | 0.617179 | 592,835 |
05 Apr 2024 | 0.613953 | 1.591322 | 0.597791 | 0.653097 | 0.653097 | 612,307 |
04 Apr 2024 | 0.609692 | 1.592497 | 0.596943 | 0.613953 | 0.613953 | 625,782 |
03 Apr 2024 | 0.677936 | 1.517516 | 0.597358 | 0.609692 | 0.609692 | 602,628 |
02 Apr 2024 | 0.614215 | 1.625498 | 0.596959 | 0.677936 | 0.677936 | 605,694 |
01 Apr 2024 | 0.729420 | 1.344591 | 0.597869 | 0.614215 | 0.614215 | 580,908 |
31 Mar 2024 | 0.647340 | 1.743850 | 0.597721 | 0.729420 | 0.729420 | 605,729 |
30 Mar 2024 | 0.629560 | 1.639711 | 0.597794 | 0.647340 | 0.647340 | 630,703 |
29 Mar 2024 | 0.617989 | 1.356919 | 0.597957 | 0.629560 | 0.629560 | 609,374 |
28 Mar 2024 | 0.604926 | 1.615292 | 0.597612 | 0.617989 | 0.617989 | 601,905 |
27 Mar 2024 | 0.602696 | 1.566396 | 0.597910 | 0.604926 | 0.604926 | 612,921 |
26 Mar 2024 | 0.602798 | 1.808138 | 0.597560 | 0.602696 | 0.602696 | 602,256 |
25 Mar 2024 | 0.640960 | 1.498465 | 0.597194 | 0.602798 | 0.602798 | 618,376 |
24 Mar 2024 | 0.607147 | 1.728910 | 0.596516 | 0.640960 | 0.640960 | 606,718 |
23 Mar 2024 | 0.600776 | 1.488008 | 0.576396 | 0.607147 | 0.607147 | 614,536 |
22 Mar 2024 | 0.593604 | 1.654190 | 0.575616 | 0.600776 | 0.600776 | 602,102 |
21 Mar 2024 | 0.581827 | 1.634419 | 0.576671 | 0.593604 | 0.593604 | 605,040 |
20 Mar 2024 | 0.608072 | 1.448866 | 0.575833 | 0.581827 | 0.581827 | 578,718 |
19 Mar 2024 | 0.669641 | 1.650284 | 0.576572 | 0.608072 | 0.608072 | 607,076 |
18 Mar 2024 | 0.600668 | 1.604001 | 0.576778 | 0.669641 | 0.669641 | 627,163 |
17 Mar 2024 | 0.592580 | 1.703556 | 0.576537 | 0.600668 | 0.600668 | 599,193 |
16 Mar 2024 | 0.608732 | 1.554838 | 0.575547 | 0.592580 | 0.592580 | 605,565 |
15 Mar 2024 | 0.612883 | 1.618757 | 0.576348 | 0.608732 | 0.608732 | 592,521 |
14 Mar 2024 | 0.614289 | 1.636863 | 0.577766 | 0.612883 | 0.612883 | 590,620 |
13 Mar 2024 | 0.872146 | 1.515924 | 0.577399 | 0.614289 | 0.614289 | 594,085 |
12 Mar 2024 | 0.587138 | 1.545495 | 0.577027 | 0.872146 | 0.872146 | 590,322 |
11 Mar 2024 | 0.656992 | 1.994051 | 0.577794 | 0.587138 | 0.587138 | 595,473 |
10 Mar 2024 | 0.583052 | 1.455249 | 0.550666 | 0.656992 | 0.656992 | 578,497 |
09 Mar 2024 | 0.572405 | 1.582064 | 0.550508 | 0.583052 | 0.583052 | 560,686 |
08 Mar 2024 | 0.554585 | 1.504047 | 0.548550 | 0.572405 | 0.572405 | 565,582 |
07 Mar 2024 | 0.603634 | 1.532620 | 0.548844 | 0.554585 | 0.554585 | 548,878 |
06 Mar 2024 | 0.582751 | 1.749282 | 0.548612 | 0.603634 | 0.603634 | 573,499 |
05 Mar 2024 | 0.555332 | 2.068021 | 0.548060 | 0.582751 | 0.582751 | 571,831 |
04 Mar 2024 | 0.634632 | 1.557301 | 0.552075 | 0.555332 | 0.555332 | 615,662 |
03 Mar 2024 | 0.617176 | 1.564747 | 0.608534 | 0.634632 | 0.634632 | 624,517 |
02 Mar 2024 | 0.647924 | 1.732632 | 0.608683 | 0.617176 | 0.617176 | 643,687 |
01 Mar 2024 | 0.636435 | 1.610336 | 0.608290 | 0.647924 | 0.647924 | 620,104 |
29 Feb 2024 | 0.620812 | 1.712926 | 0.608167 | 0.636435 | 0.636435 | 612,530 |
28 Feb 2024 | 1.500923 | 1.661081 | 0.606698 | 0.620812 | 0.620812 | 624,934 |
27 Feb 2024 | 0.650123 | 1.799920 | 0.606658 | 1.500923 | 1.500923 | 607,156 |
26 Feb 2024 | 0.653938 | 1.714790 | 0.604935 | 0.650123 | 0.650123 | 613,451 |
25 Feb 2024 | 0.669017 | 1.679125 | 0.604681 | 0.653938 | 0.653938 | 640,043 |
24 Feb 2024 | 0.612043 | 1.354510 | 0.604610 | 0.669017 | 0.669017 | 609,869 |
23 Feb 2024 | 0.641467 | 2.012073 | 0.610284 | 0.612043 | 0.612043 | 626,489 |
22 Feb 2024 | 0.833488 | 1.758747 | 0.607191 | 0.641467 | 0.641467 | 689,654 |
21 Feb 2024 | 0.813224 | 1.781839 | 0.801990 | 0.833488 | 0.833488 | 802,370 |
20 Feb 2024 | 0.821551 | 1.756206 | 0.801409 | 0.813224 | 0.813224 | 803,072 |
19 Feb 2024 | 0.812568 | 1.837129 | 0.801106 | 0.821551 | 0.821551 | 783,043 |
18 Feb 2024 | 0.819168 | 1.729013 | 0.801559 | 0.812568 | 0.812568 | 788,701 |
17 Feb 2024 | 0.737964 | 1.805267 | 0.713881 | 0.819168 | 0.819168 | 715,208 |
16 Feb 2024 | 0.713895 | 1.703846 | 0.666888 | 0.737964 | 0.737964 | 660,549 |
15 Feb 2024 | 0.672701 | 2.036718 | 0.654888 | 0.713895 | 0.713895 | 671,035 |
14 Feb 2024 | 0.613018 | 1.661708 | 0.604852 | 0.672701 | 0.672701 | 619,466 |
13 Feb 2024 | 0.981077 | 1.910638 | 0.603347 | 0.613018 | 0.613018 | 672,699 |
12 Feb 2024 | 0.857347 | 2.044059 | 0.811177 | 0.981077 | 0.981077 | 905,398 |
11 Feb 2024 | 0.865537 | 1.710583 | 0.605515 | 0.857347 | 0.857347 | 797,193 |
10 Feb 2024 | 0.848522 | 1.761456 | 0.830492 | 0.865537 | 0.865537 | 829,888 |
09 Feb 2024 | 0.813033 | 2.180430 | 0.711386 | 0.848522 | 0.848522 | 802,433 |
08 Feb 2024 | 0.659058 | 1.571659 | 0.652155 | 0.813033 | 0.813033 | 757,477 |
07 Feb 2024 | 0.678171 | 2.073813 | 0.652151 | 0.659058 | 0.659058 | 676,793 |
06 Feb 2024 | 0.693138 | 1.645507 | 0.651994 | 0.678171 | 0.678171 | 665,889 |
05 Feb 2024 | 0.669638 | 1.718651 | 0.602311 | 0.693138 | 0.693138 | 543,012 |
04 Feb 2024 | 0.617462 | 1.599171 | 0.603562 | 0.669638 | 0.669638 | 276,787 |
03 Feb 2024 | 0.770041 | 1.602931 | 0.610470 | 0.617462 | 0.617462 | 108,197 |
02 Feb 2024 | 1.169427 | 1.407250 | 0.667926 | 0.770041 | 0.770041 | 8,879 |
01 Feb 2024 | 0.753530 | 1.681913 | 0.657233 | 1.169427 | 1.169427 | 9,255 |
31 Jan 2024 | 0.684889 | 1.718460 | 0.664824 | 0.753530 | 0.753530 | 8,814 |
30 Jan 2024 | 0.681914 | 1.840054 | 0.671970 | 0.684889 | 0.684889 | 9,464 |
29 Jan 2024 | 0.980386 | 1.632745 | 0.658053 | 0.681914 | 0.681914 | 9,260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |