Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.6800 | 0.6800 | 0.6610 | 0.6620 | 0.6620 | 336,456 |
03 May 2024 | 0.6900 | 0.6990 | 0.6780 | 0.6780 | 0.6780 | 689,262 |
02 May 2024 | 0.6940 | 0.6980 | 0.6790 | 0.6840 | 0.6840 | 463,998 |
30 Apr 2024 | 0.7060 | 0.7060 | 0.6970 | 0.7000 | 0.7000 | 224,655 |
29 Apr 2024 | 0.7000 | 0.7050 | 0.6920 | 0.7040 | 0.7040 | 416,817 |
26 Apr 2024 | 0.6980 | 0.6980 | 0.6890 | 0.6940 | 0.6940 | 175,924 |
25 Apr 2024 | 0.7000 | 0.7060 | 0.6820 | 0.6880 | 0.6880 | 428,706 |
24 Apr 2024 | 0.6900 | 0.7090 | 0.6890 | 0.7020 | 0.7020 | 1,236,519 |
23 Apr 2024 | 0.6580 | 0.6890 | 0.6580 | 0.6890 | 0.6890 | 885,636 |
22 Apr 2024 | 0.6540 | 0.6620 | 0.6490 | 0.6620 | 0.6620 | 239,699 |
19 Apr 2024 | 0.6430 | 0.6570 | 0.6390 | 0.6540 | 0.6540 | 425,861 |
18 Apr 2024 | 0.6390 | 0.6480 | 0.6330 | 0.6480 | 0.6480 | 220,970 |
17 Apr 2024 | 0.6430 | 0.6430 | 0.6260 | 0.6390 | 0.6390 | 395,034 |
16 Apr 2024 | 0.6320 | 0.6360 | 0.6240 | 0.6350 | 0.6350 | 303,597 |
15 Apr 2024 | 0.6370 | 0.6430 | 0.6300 | 0.6400 | 0.6400 | 395,724 |
12 Apr 2024 | 0.6370 | 0.6420 | 0.6300 | 0.6300 | 0.6300 | 284,153 |
11 Apr 2024 | 0.6510 | 0.6510 | 0.6280 | 0.6340 | 0.6340 | 578,657 |
10 Apr 2024 | 0.6430 | 0.6480 | 0.6330 | 0.6450 | 0.6450 | 553,536 |
09 Apr 2024 | 0.6560 | 0.6560 | 0.6370 | 0.6380 | 0.6380 | 449,975 |
08 Apr 2024 | 0.6390 | 0.6510 | 0.6390 | 0.6500 | 0.6500 | 283,663 |
05 Apr 2024 | 0.6450 | 0.6570 | 0.6380 | 0.6390 | 0.6390 | 740,688 |
04 Apr 2024 | 0.6570 | 0.6590 | 0.6440 | 0.6550 | 0.6550 | 728,703 |
03 Apr 2024 | 0.6600 | 0.6600 | 0.6440 | 0.6580 | 0.6580 | 685,366 |
02 Apr 2024 | 0.6720 | 0.6720 | 0.6550 | 0.6550 | 0.6550 | 527,296 |
28 Mar 2024 | 0.6720 | 0.6770 | 0.6610 | 0.6710 | 0.6710 | 695,953 |
27 Mar 2024 | 0.6590 | 0.6780 | 0.6560 | 0.6710 | 0.6710 | 638,605 |
26 Mar 2024 | 0.6730 | 0.6730 | 0.6580 | 0.6580 | 0.6580 | 694,450 |
25 Mar 2024 | 0.6620 | 0.6700 | 0.6610 | 0.6660 | 0.6660 | 455,267 |
22 Mar 2024 | 0.6760 | 0.6760 | 0.6600 | 0.6660 | 0.6660 | 426,625 |
21 Mar 2024 | 0.6810 | 0.6810 | 0.6670 | 0.6690 | 0.6690 | 366,656 |
20 Mar 2024 | 0.6760 | 0.6770 | 0.6690 | 0.6710 | 0.6710 | 276,882 |
19 Mar 2024 | 0.6810 | 0.6810 | 0.6730 | 0.6760 | 0.6760 | 256,087 |
18 Mar 2024 | 0.6820 | 0.6870 | 0.6730 | 0.6830 | 0.6830 | 305,663 |
15 Mar 2024 | 0.6900 | 0.6910 | 0.6820 | 0.6820 | 0.6820 | 268,522 |
14 Mar 2024 | 0.6880 | 0.7040 | 0.6850 | 0.6960 | 0.6960 | 1,306,117 |
13 Mar 2024 | 0.6830 | 0.6900 | 0.6720 | 0.6880 | 0.6880 | 502,840 |
12 Mar 2024 | 0.7000 | 0.7000 | 0.6820 | 0.6840 | 0.6840 | 312,091 |
11 Mar 2024 | 0.6830 | 0.6940 | 0.6830 | 0.6870 | 0.6870 | 261,846 |
08 Mar 2024 | 0.6900 | 0.7010 | 0.6860 | 0.6960 | 0.6960 | 433,686 |
07 Mar 2024 | 0.7040 | 0.7040 | 0.6900 | 0.6900 | 0.6900 | 585,328 |
06 Mar 2024 | 0.7200 | 0.7200 | 0.7020 | 0.7040 | 0.7040 | 493,050 |
05 Mar 2024 | 0.7220 | 0.7260 | 0.7080 | 0.7120 | 0.7120 | 1,079,604 |
04 Mar 2024 | 0.7190 | 0.7410 | 0.7090 | 0.7240 | 0.7240 | 1,546,003 |
01 Mar 2024 | 0.7600 | 0.7600 | 0.7140 | 0.7240 | 0.7240 | 1,719,286 |
29 Feb 2024 | 0.7180 | 0.7490 | 0.7040 | 0.7390 | 0.7390 | 3,116,937 |
28 Feb 2024 | 0.7170 | 0.7180 | 0.7030 | 0.7100 | 0.7100 | 427,892 |
27 Feb 2024 | 0.6900 | 0.7170 | 0.6840 | 0.7160 | 0.7160 | 1,057,281 |
26 Feb 2024 | 0.6960 | 0.6960 | 0.6810 | 0.6880 | 0.6880 | 320,828 |
23 Feb 2024 | 0.6950 | 0.6970 | 0.6850 | 0.6910 | 0.6910 | 316,542 |
22 Feb 2024 | 0.6820 | 0.6970 | 0.6820 | 0.6950 | 0.6950 | 395,580 |
21 Feb 2024 | 0.6830 | 0.6880 | 0.6780 | 0.6840 | 0.6840 | 332,487 |
20 Feb 2024 | 0.6880 | 0.6900 | 0.6820 | 0.6830 | 0.6830 | 151,217 |
19 Feb 2024 | 0.6840 | 0.6920 | 0.6840 | 0.6920 | 0.6920 | 194,859 |
16 Feb 2024 | 0.6940 | 0.7020 | 0.6850 | 0.6890 | 0.6890 | 405,031 |
15 Feb 2024 | 0.6910 | 0.7000 | 0.6890 | 0.6980 | 0.6980 | 468,795 |
14 Feb 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6890 | 0.6890 | 234,092 |
13 Feb 2024 | 0.6900 | 0.6990 | 0.6850 | 0.6920 | 0.6920 | 520,086 |
12 Feb 2024 | 0.6600 | 0.6890 | 0.6600 | 0.6880 | 0.6880 | 533,593 |
09 Feb 2024 | 0.6760 | 0.6810 | 0.6600 | 0.6720 | 0.6720 | 626,604 |
08 Feb 2024 | 0.6780 | 0.6800 | 0.6650 | 0.6690 | 0.6690 | 474,552 |
07 Feb 2024 | 0.7140 | 0.7140 | 0.6710 | 0.6710 | 0.6710 | 817,717 |
06 Feb 2024 | 0.6930 | 0.6960 | 0.6830 | 0.6920 | 0.6920 | 814,112 |
05 Feb 2024 | 0.7110 | 0.7110 | 0.6920 | 0.6940 | 0.6940 | 983,085 |
02 Feb 2024 | 0.7200 | 0.7260 | 0.7020 | 0.7060 | 0.7060 | 3,118,440 |
01 Feb 2024 | 0.7680 | 0.7860 | 0.7570 | 0.7600 | 0.7600 | 2,181,360 |
31 Jan 2024 | 0.7250 | 0.7640 | 0.7000 | 0.7600 | 0.7600 | 3,074,293 |
30 Jan 2024 | 0.7350 | 0.7350 | 0.7210 | 0.7220 | 0.7220 | 248,277 |
29 Jan 2024 | 0.7290 | 0.7350 | 0.7170 | 0.7290 | 0.7290 | 353,005 |
26 Jan 2024 | 0.7190 | 0.7290 | 0.7090 | 0.7270 | 0.7270 | 563,392 |
25 Jan 2024 | 0.7100 | 0.7180 | 0.7080 | 0.7100 | 0.7100 | 301,660 |
24 Jan 2024 | 0.7070 | 0.7150 | 0.7040 | 0.7130 | 0.7130 | 172,417 |
23 Jan 2024 | 0.7070 | 0.7130 | 0.6800 | 0.7060 | 0.7060 | 445,917 |
22 Jan 2024 | 0.7030 | 0.7030 | 0.6920 | 0.6990 | 0.6990 | 122,488 |
19 Jan 2024 | 0.7060 | 0.7060 | 0.6880 | 0.6900 | 0.6900 | 220,652 |
18 Jan 2024 | 0.6870 | 0.7050 | 0.6870 | 0.6990 | 0.6990 | 281,546 |
17 Jan 2024 | 0.7020 | 0.7030 | 0.6860 | 0.6940 | 0.6940 | 802,863 |
16 Jan 2024 | 0.7080 | 0.7080 | 0.7030 | 0.7060 | 0.7060 | 225,926 |
15 Jan 2024 | 0.7060 | 0.7100 | 0.7060 | 0.7060 | 0.7060 | 170,858 |
12 Jan 2024 | 0.7150 | 0.7180 | 0.7050 | 0.7150 | 0.7150 | 284,965 |
11 Jan 2024 | 0.7130 | 0.7170 | 0.7090 | 0.7090 | 0.7090 | 233,869 |
10 Jan 2024 | 0.7150 | 0.7160 | 0.7040 | 0.7120 | 0.7120 | 362,806 |
09 Jan 2024 | 0.7300 | 0.7300 | 0.7110 | 0.7170 | 0.7170 | 250,962 |
08 Jan 2024 | 0.7170 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 216,341 |
05 Jan 2024 | 0.7200 | 0.7230 | 0.7050 | 0.7150 | 0.7150 | 305,690 |
04 Jan 2024 | 0.7120 | 0.7220 | 0.7080 | 0.7140 | 0.7140 | 235,769 |
03 Jan 2024 | 0.7460 | 0.7460 | 0.7120 | 0.7180 | 0.7180 | 558,321 |
02 Jan 2024 | 0.7400 | 0.7490 | 0.7270 | 0.7380 | 0.7380 | 460,510 |
29 Dec 2023 | 0.7340 | 0.7340 | 0.7260 | 0.7290 | 0.7290 | 232,566 |
28 Dec 2023 | 0.7260 | 0.7350 | 0.7260 | 0.7340 | 0.7340 | 174,470 |
27 Dec 2023 | 0.7390 | 0.7390 | 0.7260 | 0.7270 | 0.7270 | 167,209 |
22 Dec 2023 | 0.7290 | 0.7340 | 0.7200 | 0.7300 | 0.7300 | 322,244 |
21 Dec 2023 | 0.7390 | 0.7390 | 0.7260 | 0.7340 | 0.7340 | 212,736 |
20 Dec 2023 | 0.7250 | 0.7400 | 0.7180 | 0.7390 | 0.7390 | 712,963 |
19 Dec 2023 | 0.7190 | 0.7250 | 0.7160 | 0.7180 | 0.7180 | 407,049 |
18 Dec 2023 | 0.7190 | 0.7190 | 0.7050 | 0.7150 | 0.7150 | 199,945 |
15 Dec 2023 | 0.7190 | 0.7190 | 0.7040 | 0.7100 | 0.7100 | 439,519 |
14 Dec 2023 | 0.7050 | 0.7200 | 0.7050 | 0.7090 | 0.7090 | 509,378 |
13 Dec 2023 | 0.7210 | 0.7210 | 0.7030 | 0.7030 | 0.7030 | 389,108 |
12 Dec 2023 | 0.7190 | 0.7300 | 0.7080 | 0.7150 | 0.7150 | 544,312 |
11 Dec 2023 | 0.7180 | 0.7250 | 0.7130 | 0.7150 | 0.7150 | 331,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |