Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.6190 | 0.6270 | 0.6170 | 0.6200 | 0.6200 | 1,469,744 |
10 May 2024 | 0.6250 | 0.6360 | 0.6140 | 0.6200 | 0.6200 | 9,828,358 |
09 May 2024 | 0.6400 | 0.6610 | 0.6100 | 0.6240 | 0.6240 | 23,103,805 |
08 May 2024 | 0.6780 | 0.6850 | 0.6720 | 0.6750 | 0.6750 | 5,566,981 |
07 May 2024 | 0.6700 | 0.6840 | 0.6700 | 0.6770 | 0.6770 | 9,951,138 |
06 May 2024 | 0.6690 | 0.6730 | 0.6630 | 0.6690 | 0.6690 | 8,124,573 |
03 May 2024 | 0.6730 | 0.6810 | 0.6690 | 0.6690 | 0.6690 | 6,419,737 |
02 May 2024 | 0.7040 | 0.7130 | 0.6600 | 0.6720 | 0.6720 | 9,999,024 |
30 Apr 2024 | 0.7150 | 0.7180 | 0.7020 | 0.7110 | 0.7110 | 3,633,412 |
29 Apr 2024 | 0.7290 | 0.7390 | 0.7130 | 0.7190 | 0.7190 | 3,763,684 |
26 Apr 2024 | 0.7230 | 0.7300 | 0.7140 | 0.7240 | 0.7240 | 4,180,419 |
25 Apr 2024 | 0.7270 | 0.7340 | 0.7070 | 0.7140 | 0.7140 | 7,960,498 |
24 Apr 2024 | 0.7580 | 0.7610 | 0.7260 | 0.7300 | 0.7300 | 6,729,457 |
23 Apr 2024 | 0.7570 | 0.7720 | 0.7570 | 0.7590 | 0.7590 | 4,652,806 |
22 Apr 2024 | 0.7670 | 0.7760 | 0.7370 | 0.7660 | 0.7660 | 8,832,340 |
19 Apr 2024 | 0.7720 | 0.7790 | 0.7630 | 0.7690 | 0.7690 | 4,641,848 |
18 Apr 2024 | 0.7770 | 0.7830 | 0.7650 | 0.7790 | 0.7790 | 5,443,204 |
17 Apr 2024 | 0.7770 | 0.7850 | 0.7680 | 0.7730 | 0.7730 | 5,131,861 |
16 Apr 2024 | 0.7660 | 0.7770 | 0.7540 | 0.7760 | 0.7760 | 8,418,078 |
15 Apr 2024 | 0.7700 | 0.7980 | 0.7700 | 0.7770 | 0.7770 | 15,084,161 |
12 Apr 2024 | 0.7660 | 0.7740 | 0.7600 | 0.7700 | 0.7700 | 6,695,956 |
11 Apr 2024 | 0.7800 | 0.7860 | 0.7540 | 0.7600 | 0.7600 | 8,906,005 |
10 Apr 2024 | 0.7860 | 0.7860 | 0.7520 | 0.7780 | 0.7780 | 17,059,723 |
09 Apr 2024 | 0.7800 | 0.8060 | 0.7610 | 0.7810 | 0.7810 | 35,045,841 |
08 Apr 2024 | 0.7310 | 0.7590 | 0.7310 | 0.7520 | 0.7520 | 13,273,555 |
05 Apr 2024 | 0.7400 | 0.7450 | 0.7190 | 0.7310 | 0.7310 | 13,223,095 |
04 Apr 2024 | 0.7710 | 0.7740 | 0.7340 | 0.7500 | 0.7500 | 21,136,420 |
03 Apr 2024 | 0.7150 | 0.7670 | 0.7050 | 0.7670 | 0.7670 | 27,586,918 |
02 Apr 2024 | 0.6980 | 0.7100 | 0.6840 | 0.7100 | 0.7100 | 15,396,460 |
28 Mar 2024 | 0.6800 | 0.7130 | 0.6740 | 0.6800 | 0.6800 | 23,197,217 |
27 Mar 2024 | 0.6650 | 0.6740 | 0.6570 | 0.6740 | 0.6740 | 6,066,041 |
26 Mar 2024 | 0.6670 | 0.6800 | 0.6620 | 0.6670 | 0.6670 | 8,151,909 |
25 Mar 2024 | 0.6680 | 0.6760 | 0.6350 | 0.6670 | 0.6670 | 14,627,555 |
22 Mar 2024 | 0.6820 | 0.6910 | 0.6610 | 0.6680 | 0.6680 | 7,398,575 |
21 Mar 2024 | 0.6810 | 0.7000 | 0.6500 | 0.6710 | 0.6710 | 22,255,628 |
20 Mar 2024 | 0.6250 | 0.6750 | 0.6220 | 0.6720 | 0.6720 | 22,474,698 |
19 Mar 2024 | 0.6200 | 0.6320 | 0.6130 | 0.6250 | 0.6250 | 7,070,576 |
18 Mar 2024 | 0.6240 | 0.6320 | 0.6100 | 0.6210 | 0.6210 | 10,772,574 |
15 Mar 2024 | 0.5950 | 0.6250 | 0.5950 | 0.6160 | 0.6160 | 14,863,518 |
14 Mar 2024 | 0.5860 | 0.6100 | 0.5860 | 0.5940 | 0.5940 | 11,178,417 |
13 Mar 2024 | 0.5890 | 0.5990 | 0.5740 | 0.5880 | 0.5880 | 9,093,552 |
12 Mar 2024 | 0.5830 | 0.6000 | 0.5610 | 0.5860 | 0.5860 | 25,066,184 |
11 Mar 2024 | 0.5200 | 0.5750 | 0.5170 | 0.5750 | 0.5750 | 27,189,413 |
08 Mar 2024 | 0.5190 | 0.5260 | 0.4920 | 0.5150 | 0.5150 | 16,567,116 |
07 Mar 2024 | 0.5140 | 0.5220 | 0.4960 | 0.5100 | 0.5100 | 11,204,278 |
06 Mar 2024 | 0.4850 | 0.5150 | 0.4820 | 0.5090 | 0.5090 | 20,777,329 |
05 Mar 2024 | 0.4750 | 0.4805 | 0.4710 | 0.4750 | 0.4750 | 5,963,601 |
04 Mar 2024 | 0.4845 | 0.4890 | 0.4700 | 0.4730 | 0.4730 | 10,713,819 |
01 Mar 2024 | 0.4915 | 0.4960 | 0.4890 | 0.4935 | 0.4935 | 2,958,722 |
29 Feb 2024 | 0.4900 | 0.4915 | 0.4855 | 0.4865 | 0.4865 | 2,802,130 |
28 Feb 2024 | 0.4960 | 0.4970 | 0.4910 | 0.4910 | 0.4910 | 1,532,592 |
27 Feb 2024 | 0.4970 | 0.4990 | 0.4935 | 0.4980 | 0.4980 | 2,011,965 |
26 Feb 2024 | 0.4935 | 0.5040 | 0.4925 | 0.4950 | 0.4950 | 5,355,942 |
23 Feb 2024 | 0.5000 | 0.5000 | 0.4930 | 0.4935 | 0.4935 | 5,123,636 |
22 Feb 2024 | 0.5070 | 0.5110 | 0.4905 | 0.4995 | 0.4995 | 5,861,606 |
21 Feb 2024 | 0.5010 | 0.5040 | 0.4975 | 0.5000 | 0.5000 | 4,557,275 |
20 Feb 2024 | 0.4995 | 0.5010 | 0.4935 | 0.5010 | 0.5010 | 2,966,284 |
19 Feb 2024 | 0.4960 | 0.5010 | 0.4910 | 0.4960 | 0.4960 | 2,556,745 |
16 Feb 2024 | 0.4855 | 0.4950 | 0.4840 | 0.4935 | 0.4935 | 4,443,780 |
15 Feb 2024 | 0.4845 | 0.4860 | 0.4790 | 0.4845 | 0.4845 | 1,936,912 |
14 Feb 2024 | 0.4800 | 0.4820 | 0.4755 | 0.4815 | 0.4815 | 1,397,385 |
13 Feb 2024 | 0.4760 | 0.4835 | 0.4720 | 0.4800 | 0.4800 | 2,983,636 |
12 Feb 2024 | 0.4805 | 0.4865 | 0.4710 | 0.4780 | 0.4780 | 7,499,615 |
09 Feb 2024 | 0.4875 | 0.4890 | 0.4800 | 0.4815 | 0.4815 | 3,562,052 |
08 Feb 2024 | 0.4800 | 0.4865 | 0.4800 | 0.4835 | 0.4835 | 1,704,032 |
07 Feb 2024 | 0.4850 | 0.4875 | 0.4805 | 0.4805 | 0.4805 | 1,629,556 |
06 Feb 2024 | 0.4755 | 0.4855 | 0.4670 | 0.4855 | 0.4855 | 5,813,209 |
05 Feb 2024 | 0.4885 | 0.4935 | 0.4705 | 0.4735 | 0.4735 | 8,528,753 |
02 Feb 2024 | 0.4900 | 0.4925 | 0.4850 | 0.4870 | 0.4870 | 3,269,046 |
01 Feb 2024 | 0.4910 | 0.4935 | 0.4865 | 0.4870 | 0.4870 | 2,807,179 |
31 Jan 2024 | 0.4910 | 0.4960 | 0.4850 | 0.4905 | 0.4905 | 3,874,972 |
30 Jan 2024 | 0.4920 | 0.4945 | 0.4840 | 0.4900 | 0.4900 | 4,934,483 |
29 Jan 2024 | 0.5060 | 0.5100 | 0.4875 | 0.4875 | 0.4875 | 6,915,291 |
26 Jan 2024 | 0.4975 | 0.5040 | 0.4930 | 0.5040 | 0.5040 | 3,095,069 |
25 Jan 2024 | 0.5050 | 0.5080 | 0.4935 | 0.4935 | 0.4935 | 11,206,685 |
24 Jan 2024 | 0.5100 | 0.5140 | 0.5070 | 0.5080 | 0.5080 | 1,708,328 |
23 Jan 2024 | 0.5170 | 0.5180 | 0.5040 | 0.5080 | 0.5080 | 6,718,700 |
22 Jan 2024 | 0.5140 | 0.5220 | 0.5130 | 0.5130 | 0.5130 | 3,271,041 |
19 Jan 2024 | 0.5350 | 0.5350 | 0.5130 | 0.5140 | 0.5140 | 7,335,342 |
18 Jan 2024 | 0.5300 | 0.5350 | 0.5240 | 0.5300 | 0.5300 | 3,522,169 |
17 Jan 2024 | 0.5450 | 0.5480 | 0.5280 | 0.5320 | 0.5320 | 6,605,005 |
16 Jan 2024 | 0.5630 | 0.5630 | 0.5400 | 0.5500 | 0.5500 | 12,929,645 |
15 Jan 2024 | 0.5850 | 0.5850 | 0.5630 | 0.5670 | 0.5670 | 9,049,033 |
12 Jan 2024 | 0.5270 | 0.5730 | 0.5260 | 0.5700 | 0.5700 | 10,176,323 |
11 Jan 2024 | 0.5450 | 0.5450 | 0.5240 | 0.5240 | 0.5240 | 5,346,810 |
10 Jan 2024 | 0.5460 | 0.5490 | 0.5370 | 0.5410 | 0.5410 | 5,650,246 |
09 Jan 2024 | 0.5520 | 0.5520 | 0.5460 | 0.5460 | 0.5460 | 1,900,617 |
08 Jan 2024 | 0.5450 | 0.5520 | 0.5430 | 0.5470 | 0.5470 | 1,701,104 |
05 Jan 2024 | 0.5540 | 0.5540 | 0.5480 | 0.5520 | 0.5520 | 947,106 |
04 Jan 2024 | 0.5460 | 0.5550 | 0.5440 | 0.5550 | 0.5550 | 1,640,937 |
03 Jan 2024 | 0.5620 | 0.5620 | 0.5430 | 0.5460 | 0.5460 | 4,776,355 |
02 Jan 2024 | 0.5620 | 0.5640 | 0.5550 | 0.5580 | 0.5580 | 1,468,780 |
29 Dec 2023 | 0.5590 | 0.5660 | 0.5520 | 0.5580 | 0.5580 | 3,268,313 |
28 Dec 2023 | 0.5530 | 0.5590 | 0.5500 | 0.5560 | 0.5560 | 2,119,465 |
27 Dec 2023 | 0.5480 | 0.5520 | 0.5460 | 0.5520 | 0.5520 | 2,423,581 |
22 Dec 2023 | 0.5380 | 0.5450 | 0.5370 | 0.5420 | 0.5420 | 1,441,091 |
21 Dec 2023 | 0.5410 | 0.5450 | 0.5390 | 0.5440 | 0.5440 | 1,342,778 |
20 Dec 2023 | 0.5350 | 0.5420 | 0.5350 | 0.5390 | 0.5390 | 1,202,000 |
19 Dec 2023 | 0.5350 | 0.5470 | 0.5350 | 0.5380 | 0.5380 | 2,636,839 |
18 Dec 2023 | 0.5440 | 0.5440 | 0.5340 | 0.5340 | 0.5340 | 1,557,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |