Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 129,500 |
25 Apr 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 272,600 |
24 Apr 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 135,000 |
23 Apr 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 386,800 |
22 Apr 2024 | 0.5100 | 0.5300 | 0.4850 | 0.5150 | 0.5150 | 538,500 |
19 Apr 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 246,000 |
18 Apr 2024 | 0.4850 | 0.5300 | 0.4700 | 0.5200 | 0.5200 | 364,300 |
17 Apr 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 357,200 |
16 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 434,300 |
15 Apr 2024 | 0.4950 | 0.5100 | 0.4650 | 0.4700 | 0.4700 | 355,900 |
12 Apr 2024 | 0.5500 | 0.5600 | 0.4950 | 0.5100 | 0.5100 | 505,500 |
11 Apr 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 197,600 |
10 Apr 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 331,800 |
09 Apr 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 166,100 |
08 Apr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 333,800 |
05 Apr 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 187,200 |
04 Apr 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 148,400 |
03 Apr 2024 | 0.5700 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 447,200 |
02 Apr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 276,800 |
01 Apr 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 524,400 |
28 Mar 2024 | 0.5600 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 604,200 |
27 Mar 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 446,100 |
26 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 326,600 |
25 Mar 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 1,090,700 |
22 Mar 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 481,000 |
21 Mar 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 534,700 |
20 Mar 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 894,500 |
19 Mar 2024 | 0.5000 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 801,400 |
18 Mar 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 283,000 |
15 Mar 2024 | 0.4800 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 552,000 |
14 Mar 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4850 | 0.4850 | 1,067,800 |
13 Mar 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 1,130,500 |
12 Mar 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,340,100 |
11 Mar 2024 | 0.6000 | 0.6100 | 0.5300 | 0.5300 | 0.5300 | 907,300 |
08 Mar 2024 | 0.5800 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 791,100 |
07 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 580,100 |
06 Mar 2024 | 0.5800 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 884,600 |
05 Mar 2024 | 0.6000 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 849,200 |
04 Mar 2024 | 0.6400 | 0.6600 | 0.5900 | 0.6200 | 0.6200 | 1,665,700 |
01 Mar 2024 | 0.6100 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 963,500 |
29 Feb 2024 | 0.6300 | 0.6600 | 0.5600 | 0.6000 | 0.6000 | 1,806,800 |
28 Feb 2024 | 0.7100 | 0.7200 | 0.6100 | 0.6300 | 0.6300 | 1,950,800 |
27 Feb 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 1,767,600 |
26 Feb 2024 | 0.5900 | 0.6800 | 0.5900 | 0.6800 | 0.6800 | 1,270,800 |
23 Feb 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 444,400 |
22 Feb 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 589,000 |
21 Feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 846,400 |
20 Feb 2024 | 0.6600 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 923,400 |
16 Feb 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 391,800 |
15 Feb 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 1,475,400 |
14 Feb 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 1,483,200 |
13 Feb 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 786,800 |
12 Feb 2024 | 0.6300 | 0.7300 | 0.6200 | 0.6900 | 0.6900 | 2,538,300 |
09 Feb 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 1,198,400 |
08 Feb 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 672,600 |
07 Feb 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 277,800 |
06 Feb 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 267,700 |
05 Feb 2024 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 282,500 |
02 Feb 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 200,300 |
01 Feb 2024 | 0.5000 | 0.5250 | 0.4950 | 0.5200 | 0.5200 | 375,100 |
31 Jan 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 658,200 |
30 Jan 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 354,400 |
29 Jan 2024 | 0.5500 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 1,040,700 |
26 Jan 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 1,168,000 |
25 Jan 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 297,100 |
24 Jan 2024 | 0.4650 | 0.4900 | 0.4550 | 0.4600 | 0.4600 | 357,700 |
23 Jan 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 393,900 |
22 Jan 2024 | 0.4500 | 0.4800 | 0.4350 | 0.4550 | 0.4550 | 656,000 |
19 Jan 2024 | 0.4500 | 0.4750 | 0.4100 | 0.4700 | 0.4700 | 1,773,800 |
18 Jan 2024 | 0.5300 | 0.5600 | 0.4400 | 0.4600 | 0.4600 | 1,623,000 |
17 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 221,700 |
16 Jan 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 805,400 |
15 Jan 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 556,600 |
12 Jan 2024 | 0.6200 | 0.6200 | 0.5200 | 0.5500 | 0.5500 | 2,049,400 |
11 Jan 2024 | 0.7200 | 0.7500 | 0.6200 | 0.6200 | 0.6200 | 2,440,100 |
10 Jan 2024 | 0.6700 | 0.7200 | 0.6400 | 0.6700 | 0.6700 | 2,022,500 |
09 Jan 2024 | 0.7200 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 634,200 |
08 Jan 2024 | 0.7000 | 0.7700 | 0.6700 | 0.7200 | 0.7200 | 2,637,900 |
05 Jan 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 1,465,200 |
04 Jan 2024 | 0.7000 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 1,305,300 |
03 Jan 2024 | 0.6000 | 0.6900 | 0.5900 | 0.6800 | 0.6800 | 1,950,700 |
02 Jan 2024 | 0.7300 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 1,973,700 |
29 Dec 2023 | 0.7100 | 0.7400 | 0.5700 | 0.6100 | 0.6100 | 3,249,400 |
28 Dec 2023 | 0.7400 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 1,558,900 |
27 Dec 2023 | 0.7000 | 0.7700 | 0.6800 | 0.7700 | 0.7700 | 3,537,400 |
22 Dec 2023 | 0.5300 | 0.6500 | 0.5100 | 0.6500 | 0.6500 | 2,686,700 |
21 Dec 2023 | 0.5300 | 0.5400 | 0.4950 | 0.5200 | 0.5200 | 1,903,900 |
20 Dec 2023 | 0.4500 | 0.5500 | 0.4500 | 0.5100 | 0.5100 | 3,748,900 |
19 Dec 2023 | 0.4650 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 1,091,800 |
18 Dec 2023 | 0.3950 | 0.4500 | 0.3950 | 0.4450 | 0.4450 | 584,900 |
15 Dec 2023 | 0.4000 | 0.4100 | 0.3750 | 0.4050 | 0.4050 | 312,900 |
14 Dec 2023 | 0.3950 | 0.4200 | 0.3800 | 0.4050 | 0.4050 | 578,300 |
13 Dec 2023 | 0.3500 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 1,041,100 |
12 Dec 2023 | 0.3550 | 0.3550 | 0.3300 | 0.3450 | 0.3450 | 947,800 |
11 Dec 2023 | 0.3850 | 0.3900 | 0.3400 | 0.3450 | 0.3450 | 1,120,100 |
08 Dec 2023 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 1,391,900 |
07 Dec 2023 | 0.4200 | 0.4550 | 0.4200 | 0.4300 | 0.4300 | 758,000 |
06 Dec 2023 | 0.4750 | 0.4750 | 0.4200 | 0.4200 | 0.4200 | 1,318,200 |
05 Dec 2023 | 0.4600 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 1,832,800 |
04 Dec 2023 | 0.4600 | 0.4800 | 0.4300 | 0.4650 | 0.4650 | 1,017,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |