Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.4700 | 0.4920 | 0.4200 | 0.4380 | 0.4380 | 266,300 |
26 Apr 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 182,100 |
25 Apr 2024 | 0.5050 | 0.5200 | 0.4500 | 0.4730 | 0.4730 | 838,400 |
24 Apr 2024 | 0.4800 | 0.4910 | 0.4550 | 0.4590 | 0.4590 | 277,300 |
23 Apr 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4640 | 0.4640 | 108,800 |
22 Apr 2024 | 0.5300 | 0.5300 | 0.4500 | 0.4890 | 0.4890 | 687,400 |
19 Apr 2024 | 0.4600 | 0.4780 | 0.4530 | 0.4670 | 0.4670 | 42,400 |
18 Apr 2024 | 0.4410 | 0.4980 | 0.4410 | 0.4650 | 0.4650 | 120,700 |
17 Apr 2024 | 0.4980 | 0.4980 | 0.4180 | 0.4610 | 0.4610 | 314,200 |
16 Apr 2024 | 0.5030 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 151,800 |
15 Apr 2024 | 0.5740 | 0.6140 | 0.5100 | 0.5230 | 0.5230 | 77,400 |
12 Apr 2024 | 0.6110 | 0.6170 | 0.5950 | 0.5970 | 0.5970 | 29,000 |
11 Apr 2024 | 0.6060 | 0.6200 | 0.6060 | 0.6160 | 0.6160 | 35,400 |
10 Apr 2024 | 0.6000 | 0.6190 | 0.5560 | 0.6100 | 0.6100 | 252,400 |
09 Apr 2024 | 0.6130 | 0.6330 | 0.6000 | 0.6100 | 0.6100 | 92,800 |
08 Apr 2024 | 0.6200 | 0.6540 | 0.6130 | 0.6200 | 0.6200 | 98,000 |
05 Apr 2024 | 0.6320 | 0.6450 | 0.6220 | 0.6300 | 0.6300 | 98,900 |
04 Apr 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6450 | 0.6450 | 85,000 |
03 Apr 2024 | 0.6500 | 0.6880 | 0.6500 | 0.6600 | 0.6600 | 111,200 |
02 Apr 2024 | 0.6730 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 35,400 |
01 Apr 2024 | 0.7180 | 0.7200 | 0.6900 | 0.6920 | 0.6920 | 40,000 |
28 Mar 2024 | 0.7100 | 0.7210 | 0.6880 | 0.7160 | 0.7160 | 32,900 |
27 Mar 2024 | 0.6760 | 0.7200 | 0.6750 | 0.7100 | 0.7100 | 167,700 |
26 Mar 2024 | 0.6510 | 0.7100 | 0.6500 | 0.7010 | 0.7010 | 87,100 |
25 Mar 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 192,400 |
22 Mar 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 732,600 |
21 Mar 2024 | 0.7050 | 0.7250 | 0.7000 | 0.7050 | 0.7050 | 123,100 |
20 Mar 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7210 | 0.7210 | 53,500 |
19 Mar 2024 | 0.7300 | 0.7530 | 0.7200 | 0.7300 | 0.7300 | 31,100 |
18 Mar 2024 | 0.7190 | 0.7450 | 0.7050 | 0.7350 | 0.7350 | 260,700 |
15 Mar 2024 | 0.7300 | 0.7340 | 0.7050 | 0.7150 | 0.7150 | 116,200 |
14 Mar 2024 | 0.7520 | 0.7700 | 0.7000 | 0.7340 | 0.7340 | 265,700 |
13 Mar 2024 | 0.7670 | 0.7780 | 0.7230 | 0.7550 | 0.7550 | 209,000 |
12 Mar 2024 | 0.8000 | 0.8000 | 0.7350 | 0.7590 | 0.7590 | 192,400 |
11 Mar 2024 | 0.8200 | 0.8300 | 0.7810 | 0.7810 | 0.7810 | 115,100 |
08 Mar 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 62,600 |
07 Mar 2024 | 0.8500 | 0.8610 | 0.8100 | 0.8600 | 0.8600 | 296,200 |
06 Mar 2024 | 0.8200 | 0.8600 | 0.7700 | 0.8500 | 0.8500 | 198,600 |
05 Mar 2024 | 0.7350 | 0.8500 | 0.7200 | 0.8240 | 0.8240 | 1,986,700 |
04 Mar 2024 | 0.8780 | 0.8990 | 0.8500 | 0.8500 | 0.8500 | 73,600 |
01 Mar 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 60,500 |
29 Feb 2024 | 0.8800 | 0.9240 | 0.8700 | 0.8700 | 0.8700 | 49,300 |
28 Feb 2024 | 0.9400 | 0.9910 | 0.8750 | 0.9030 | 0.9030 | 111,500 |
27 Feb 2024 | 1.0000 | 1.0300 | 0.9430 | 0.9430 | 0.9430 | 203,300 |
26 Feb 2024 | 1.0500 | 1.0800 | 0.9600 | 0.9600 | 0.9600 | 280,000 |
23 Feb 2024 | 0.9600 | 0.9850 | 0.9130 | 0.9600 | 0.9600 | 37,400 |
22 Feb 2024 | 1.0500 | 1.0500 | 0.9350 | 0.9670 | 0.9670 | 112,200 |
21 Feb 2024 | 0.8850 | 1.0900 | 0.8850 | 1.0600 | 1.0600 | 174,200 |
20 Feb 2024 | 0.8230 | 0.9200 | 0.8230 | 0.8950 | 0.8950 | 196,900 |
16 Feb 2024 | 0.8400 | 0.8600 | 0.8310 | 0.8350 | 0.8350 | 25,600 |
15 Feb 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8450 | 0.8450 | 25,100 |
14 Feb 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 45,300 |
13 Feb 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8350 | 0.8350 | 19,700 |
12 Feb 2024 | 0.8340 | 0.8800 | 0.8300 | 0.8690 | 0.8690 | 23,600 |
09 Feb 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8590 | 0.8590 | 16,000 |
08 Feb 2024 | 0.8300 | 0.8430 | 0.8250 | 0.8300 | 0.8300 | 75,800 |
07 Feb 2024 | 0.8350 | 0.8650 | 0.8200 | 0.8350 | 0.8350 | 34,100 |
06 Feb 2024 | 0.8150 | 0.8850 | 0.8150 | 0.8330 | 0.8330 | 57,600 |
05 Feb 2024 | 0.8100 | 0.8410 | 0.8100 | 0.8100 | 0.8100 | 20,300 |
02 Feb 2024 | 0.8200 | 0.8330 | 0.8110 | 0.8110 | 0.8110 | 37,700 |
01 Feb 2024 | 0.8600 | 0.8600 | 0.8260 | 0.8260 | 0.8260 | 24,000 |
31 Jan 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 35,600 |
30 Jan 2024 | 0.8250 | 0.8800 | 0.8250 | 0.8460 | 0.8460 | 47,500 |
29 Jan 2024 | 0.8250 | 0.8790 | 0.8250 | 0.8450 | 0.8450 | 21,500 |
26 Jan 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8470 | 0.8470 | 12,100 |
25 Jan 2024 | 0.8220 | 0.8570 | 0.8220 | 0.8220 | 0.8220 | 34,000 |
24 Jan 2024 | 0.8400 | 0.8660 | 0.8220 | 0.8240 | 0.8240 | 34,600 |
23 Jan 2024 | 0.8200 | 0.8710 | 0.8200 | 0.8660 | 0.8660 | 27,800 |
22 Jan 2024 | 0.8670 | 0.8800 | 0.8130 | 0.8200 | 0.8200 | 116,200 |
19 Jan 2024 | 0.8600 | 0.8900 | 0.8560 | 0.8760 | 0.8760 | 12,200 |
18 Jan 2024 | 0.8800 | 0.8900 | 0.8340 | 0.8600 | 0.8600 | 135,400 |
17 Jan 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8730 | 0.8730 | 69,600 |
16 Jan 2024 | 0.9200 | 0.9500 | 0.8920 | 0.9110 | 0.9110 | 51,000 |
12 Jan 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9310 | 0.9310 | 32,100 |
11 Jan 2024 | 0.9450 | 1.0200 | 0.9000 | 0.9300 | 0.9300 | 121,300 |
10 Jan 2024 | 1.0300 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 66,600 |
09 Jan 2024 | 0.9300 | 1.0400 | 0.8900 | 1.0100 | 1.0100 | 193,300 |
08 Jan 2024 | 0.9100 | 0.9200 | 0.8850 | 0.8900 | 0.8900 | 48,200 |
05 Jan 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9090 | 0.9090 | 39,700 |
04 Jan 2024 | 0.9250 | 0.9250 | 0.8700 | 0.9100 | 0.9100 | 95,600 |
03 Jan 2024 | 0.9000 | 0.9320 | 0.9000 | 0.9230 | 0.9230 | 70,100 |
02 Jan 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 63,700 |
29 Dec 2023 | 0.9660 | 0.9700 | 0.9010 | 0.9200 | 0.9200 | 51,800 |
28 Dec 2023 | 0.8900 | 0.9480 | 0.8500 | 0.9200 | 0.9200 | 220,700 |
27 Dec 2023 | 0.9300 | 0.9550 | 0.9000 | 0.9120 | 0.9120 | 71,100 |
26 Dec 2023 | 0.9200 | 0.9650 | 0.9100 | 0.9470 | 0.9470 | 44,300 |
22 Dec 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 179,000 |
21 Dec 2023 | 0.9540 | 0.9800 | 0.9510 | 0.9690 | 0.9690 | 62,300 |
20 Dec 2023 | 0.9500 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 37,100 |
19 Dec 2023 | 0.9600 | 1.0180 | 0.9500 | 0.9600 | 0.9600 | 89,200 |
18 Dec 2023 | 0.9800 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 60,500 |
15 Dec 2023 | 1.0000 | 1.0500 | 0.9950 | 1.0100 | 1.0100 | 39,900 |
14 Dec 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 52,400 |
13 Dec 2023 | 0.9600 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 82,800 |
12 Dec 2023 | 0.9750 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 55,000 |
11 Dec 2023 | 1.0300 | 1.0450 | 0.9400 | 1.0000 | 1.0000 | 134,700 |
08 Dec 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0540 | 1.0540 | 50,800 |
07 Dec 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 67,700 |
06 Dec 2023 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 142,400 |
05 Dec 2023 | 1.0400 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 93,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |