Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 72,500 |
08 May 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 226,000 |
07 May 2024 | 0.3900 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 315,000 |
06 May 2024 | 0.4200 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 213,900 |
03 May 2024 | 0.4400 | 0.4450 | 0.4030 | 0.4100 | 0.4100 | 785,400 |
02 May 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 414,000 |
01 May 2024 | 0.5000 | 0.5000 | 0.4350 | 0.4500 | 0.4500 | 234,300 |
30 Apr 2024 | 0.5200 | 0.5400 | 0.4500 | 0.5000 | 0.5000 | 245,800 |
29 Apr 2024 | 0.4250 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 319,900 |
26 Apr 2024 | 0.3700 | 0.4400 | 0.3650 | 0.4400 | 0.4400 | 1,050,200 |
25 Apr 2024 | 0.5100 | 0.5400 | 0.4900 | 0.4950 | 0.4950 | 226,200 |
24 Apr 2024 | 0.4900 | 0.6200 | 0.4850 | 0.4900 | 0.4900 | 653,300 |
23 Apr 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 347,700 |
22 Apr 2024 | 0.5200 | 0.5200 | 0.4650 | 0.4700 | 0.4700 | 291,100 |
19 Apr 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 117,900 |
18 Apr 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 96,200 |
17 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 102,300 |
16 Apr 2024 | 0.6100 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 86,000 |
15 Apr 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 33,000 |
12 Apr 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 64,000 |
11 Apr 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 59,500 |
10 Apr 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 40,500 |
09 Apr 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 82,000 |
08 Apr 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 167,000 |
05 Apr 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 128,400 |
04 Apr 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 127,000 |
03 Apr 2024 | 0.6900 | 0.7900 | 0.6900 | 0.7400 | 0.7400 | 240,600 |
02 Apr 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 186,700 |
01 Apr 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 75,100 |
28 Mar 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 136,800 |
27 Mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 68,300 |
26 Mar 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 78,600 |
25 Mar 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 115,400 |
22 Mar 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 146,000 |
21 Mar 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 116,500 |
20 Mar 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 63,200 |
19 Mar 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 112,900 |
18 Mar 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 82,000 |
15 Mar 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 163,700 |
14 Mar 2024 | 0.7700 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 155,600 |
13 Mar 2024 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 83,000 |
12 Mar 2024 | 0.8000 | 0.8600 | 0.7700 | 0.8300 | 0.8300 | 250,500 |
11 Mar 2024 | 0.8600 | 0.8900 | 0.6900 | 0.8400 | 0.8400 | 414,300 |
08 Mar 2024 | 0.8300 | 0.9000 | 0.7700 | 0.8400 | 0.8400 | 257,500 |
07 Mar 2024 | 0.9100 | 0.9200 | 0.7800 | 0.7900 | 0.7900 | 566,000 |
06 Mar 2024 | 1.0700 | 1.0700 | 0.9400 | 0.9400 | 0.9400 | 251,400 |
05 Mar 2024 | 1.1800 | 1.2000 | 1.0400 | 1.0800 | 1.0800 | 118,400 |
04 Mar 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 84,100 |
01 Mar 2024 | 1.2100 | 1.2300 | 1.0700 | 1.2100 | 1.2100 | 242,500 |
29 Feb 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 122,900 |
28 Feb 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 33,200 |
27 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 40,300 |
26 Feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 61,400 |
23 Feb 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 66,700 |
22 Feb 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 28,400 |
21 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 76,000 |
20 Feb 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 66,500 |
16 Feb 2024 | 1.1900 | 1.3500 | 1.1900 | 1.2800 | 1.2800 | 158,000 |
15 Feb 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 60,600 |
14 Feb 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 84,700 |
13 Feb 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 59,900 |
12 Feb 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 51,400 |
09 Feb 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 55,600 |
08 Feb 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 35,500 |
07 Feb 2024 | 1.3100 | 1.3550 | 1.2900 | 1.3200 | 1.3200 | 27,600 |
06 Feb 2024 | 1.2800 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 126,200 |
05 Feb 2024 | 1.2900 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 42,200 |
02 Feb 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 60,500 |
01 Feb 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 20,300 |
31 Jan 2024 | 1.2000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 129,800 |
30 Jan 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 77,900 |
29 Jan 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 27,500 |
26 Jan 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 33,600 |
25 Jan 2024 | 1.1900 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 81,000 |
24 Jan 2024 | 1.2200 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 108,100 |
23 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 31,700 |
22 Jan 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 20,800 |
19 Jan 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 40,300 |
18 Jan 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 36,300 |
17 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 35,500 |
16 Jan 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 23,600 |
15 Jan 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 32,700 |
12 Jan 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 34,500 |
11 Jan 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 53,300 |
10 Jan 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 12,000 |
09 Jan 2024 | 1.2500 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 62,400 |
08 Jan 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 96,700 |
05 Jan 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 36,600 |
04 Jan 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 16,600 |
03 Jan 2024 | 1.3200 | 1.3650 | 1.3200 | 1.3400 | 1.3400 | 36,800 |
02 Jan 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 32,300 |
29 Dec 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 50,300 |
28 Dec 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 65,800 |
27 Dec 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 116,300 |
22 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 47,700 |
21 Dec 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 23,300 |
20 Dec 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 66,900 |
19 Dec 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 47,900 |
18 Dec 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 26,000 |
15 Dec 2023 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 63,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |