Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.6000 | 0.6000 | 83,143 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.5800 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 389,500 |
01 May 2024 | 0.5900 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 405,500 |
30 Apr 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 159,600 |
29 Apr 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 107,300 |
26 Apr 2024 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 90,100 |
25 Apr 2024 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 57,000 |
24 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 164,100 |
23 Apr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 80,800 |
22 Apr 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 407,100 |
19 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 848,300 |
18 Apr 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 121,000 |
17 Apr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 808,800 |
16 Apr 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 1,459,100 |
15 Apr 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 543,000 |
12 Apr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 790,000 |
11 Apr 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 490,400 |
10 Apr 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 207,700 |
09 Apr 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 208,100 |
08 Apr 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 341,100 |
05 Apr 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 233,800 |
04 Apr 2024 | 0.6900 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 257,100 |
03 Apr 2024 | 0.6400 | 0.7100 | 0.6300 | 0.7000 | 0.7000 | 591,700 |
02 Apr 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 456,200 |
01 Apr 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 248,700 |
28 Mar 2024 | 0.6300 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 3,096,800 |
27 Mar 2024 | 0.6600 | 0.6600 | 0.5900 | 0.6300 | 0.6300 | 1,090,100 |
26 Mar 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 277,600 |
25 Mar 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 243,000 |
22 Mar 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 258,700 |
21 Mar 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 402,400 |
20 Mar 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 212,200 |
19 Mar 2024 | 0.6600 | 0.6800 | 0.6000 | 0.6300 | 0.6300 | 427,800 |
18 Mar 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6600 | 0.6600 | 244,800 |
15 Mar 2024 | 0.6600 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 386,700 |
14 Mar 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 497,200 |
13 Mar 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 352,600 |
12 Mar 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 150,900 |
11 Mar 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 586,800 |
08 Mar 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 916,000 |
07 Mar 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 612,200 |
06 Mar 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 725,100 |
05 Mar 2024 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 297,100 |
04 Mar 2024 | 0.6700 | 0.7000 | 0.6100 | 0.6800 | 0.6800 | 1,137,100 |
01 Mar 2024 | 0.6800 | 0.7100 | 0.6400 | 0.6500 | 0.6500 | 1,134,400 |
29 Feb 2024 | 0.7200 | 0.7700 | 0.6600 | 0.6600 | 0.6600 | 1,779,300 |
28 Feb 2024 | 0.6200 | 0.7500 | 0.5900 | 0.7400 | 0.7400 | 6,215,300 |
27 Feb 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 254,900 |
26 Feb 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 191,500 |
23 Feb 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 326,100 |
22 Feb 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 59,300 |
21 Feb 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 233,700 |
20 Feb 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4600 | 0.4600 | 660,400 |
16 Feb 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 99,800 |
15 Feb 2024 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 181,500 |
14 Feb 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 125,000 |
13 Feb 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 343,000 |
12 Feb 2024 | 0.5500 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 251,700 |
09 Feb 2024 | 0.5300 | 0.5700 | 0.5100 | 0.5700 | 0.5700 | 769,900 |
08 Feb 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5700 | 0.5700 | 637,200 |
07 Feb 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 182,500 |
06 Feb 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 86,200 |
05 Feb 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 168,300 |
02 Feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 340,700 |
01 Feb 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 524,100 |
31 Jan 2024 | 0.6500 | 0.6800 | 0.5300 | 0.6500 | 0.6500 | 7,320,500 |
30 Jan 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6500 | 0.6500 | 768,700 |
29 Jan 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 476,500 |
26 Jan 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 250,600 |
25 Jan 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 585,600 |
24 Jan 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 1,038,000 |
23 Jan 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 343,400 |
22 Jan 2024 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 507,200 |
19 Jan 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 381,500 |
18 Jan 2024 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 262,300 |
17 Jan 2024 | 0.5500 | 0.5900 | 0.5200 | 0.5800 | 0.5800 | 492,600 |
16 Jan 2024 | 0.5200 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 939,000 |
15 Jan 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 614,100 |
12 Jan 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | 0.4600 | 647,200 |
11 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 133,800 |
10 Jan 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 375,100 |
09 Jan 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 417,400 |
08 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 49,000 |
05 Jan 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 67,400 |
04 Jan 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 96,600 |
03 Jan 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 101,100 |
02 Jan 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 180,700 |
29 Dec 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 87,300 |
28 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 54,100 |
27 Dec 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 84,100 |
22 Dec 2023 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 76,000 |
21 Dec 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 128,400 |
20 Dec 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 48,300 |
19 Dec 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 188,300 |
18 Dec 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 279,300 |
15 Dec 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 292,900 |
14 Dec 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 263,900 |
13 Dec 2023 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 135,400 |
12 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 63,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |