Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1.0500 | 1.1000 | 1.0170 | 1.0500 | 1.0500 | 401,703 |
17 Apr 2024 | 1.0500 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 833,507 |
16 Apr 2024 | 1.1000 | 1.1900 | 1.0070 | 1.0500 | 1.0500 | 2,424,589 |
15 Apr 2024 | 1.1000 | 1.2670 | 1.0280 | 1.1000 | 1.1000 | 9,466,330 |
12 Apr 2024 | 0.9500 | 1.2000 | 0.9540 | 1.0250 | 1.0250 | 11,351,406 |
11 Apr 2024 | 0.9000 | 0.9900 | 0.9250 | 0.9500 | 0.9500 | 1,272,888 |
10 Apr 2024 | 0.9000 | 0.9000 | 0.8370 | 0.8500 | 0.8500 | 701,803 |
09 Apr 2024 | 0.8500 | 0.9000 | 0.8210 | 0.8500 | 0.8500 | 1,085,651 |
08 Apr 2024 | 0.8500 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 1,398,407 |
05 Apr 2024 | 0.8500 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 553 |
04 Apr 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 1,955,694 |
03 Apr 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 3,127,097 |
02 Apr 2024 | 0.9250 | 0.9700 | 0.8500 | 0.8750 | 0.8750 | 3,998,162 |
28 Mar 2024 | 0.8500 | 0.8920 | 0.8280 | 0.9250 | 0.9250 | 3,891,381 |
27 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
26 Mar 2024 | 0.8500 | 0.9000 | 0.8250 | 0.8500 | 0.8500 | 431,209 |
25 Mar 2024 | 0.8250 | 0.8930 | 0.8130 | 0.8500 | 0.8500 | 2,077,576 |
22 Mar 2024 | 0.8250 | 0.8290 | 0.7850 | 0.8250 | 0.8250 | 350,000 |
21 Mar 2024 | 0.8500 | 0.8600 | 0.7850 | 0.8600 | 0.8600 | 2,345,530 |
20 Mar 2024 | 0.8500 | 0.8290 | 0.8290 | 0.8000 | 0.8000 | 17,500 |
19 Mar 2024 | 0.8500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 700,000 |
18 Mar 2024 | 0.8500 | 0.8500 | 0.7820 | 0.8000 | 0.8000 | 503,174 |
15 Mar 2024 | 0.7750 | 0.8900 | 0.7700 | 0.8000 | 0.8000 | 4,087,295 |
14 Mar 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 4,472,659 |
13 Mar 2024 | 0.7500 | 0.8000 | 0.7040 | 0.7500 | 0.7500 | 754,491 |
12 Mar 2024 | 0.7500 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 805,597 |
11 Mar 2024 | 0.7500 | 0.8000 | 0.6750 | 0.7500 | 0.7500 | 8,145,605 |
08 Mar 2024 | 0.7750 | 0.9500 | 0.7030 | 0.7500 | 0.7500 | 12,896,621 |
07 Mar 2024 | 0.7250 | 0.7500 | 0.7040 | 0.7250 | 0.7250 | 2,081,952 |
06 Mar 2024 | 0.7000 | 0.8500 | 0.7100 | 0.7250 | 0.7250 | 8,958,034 |
05 Mar 2024 | 0.7000 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 737,656 |
04 Mar 2024 | 0.6500 | 0.7700 | 0.6000 | 0.7000 | 0.7000 | 2,307,825 |
01 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 955,377 |
29 Feb 2024 | 0.6500 | 0.7000 | 0.6150 | 0.6500 | 0.6500 | 1,424,463 |
28 Feb 2024 | 0.6500 | 0.7000 | 0.6030 | 0.6500 | 0.6500 | 2,141,481 |
27 Feb 2024 | 0.6500 | 0.7000 | 0.6050 | 0.6500 | 0.6500 | 161,274 |
26 Feb 2024 | 0.6500 | 0.7000 | 0.6110 | 0.6500 | 0.6500 | 440,852 |
23 Feb 2024 | 0.6500 | 0.7000 | 0.6150 | 0.6500 | 0.6500 | 848,336 |
22 Feb 2024 | 0.6500 | 0.6700 | 0.6000 | 0.6500 | 0.6500 | 604,086 |
21 Feb 2024 | 0.6500 | 0.7000 | 0.6150 | 0.6500 | 0.6500 | 32,856 |
20 Feb 2024 | 0.6500 | 0.7000 | 0.6110 | 0.6500 | 0.6500 | 163,589 |
19 Feb 2024 | 0.6500 | 0.7000 | 0.6100 | 0.6500 | 0.6500 | 206,729 |
16 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
15 Feb 2024 | 0.6500 | 0.6150 | 0.6150 | 0.6500 | 0.6500 | 187,161 |
14 Feb 2024 | 0.6500 | 0.7000 | 0.6130 | 0.6500 | 0.6500 | 507,944 |
13 Feb 2024 | 0.6500 | 0.7000 | 0.6270 | 0.6500 | 0.6500 | 180,034 |
12 Feb 2024 | 0.6750 | 0.6600 | 0.6270 | 0.6500 | 0.6500 | 1,286,424 |
09 Feb 2024 | 0.6500 | 0.6670 | 0.6500 | 0.6750 | 0.6750 | 865,864 |
08 Feb 2024 | 0.7000 | 0.7100 | 0.6200 | 0.6750 | 0.6750 | 2,329,263 |
07 Feb 2024 | 0.6750 | 0.8000 | 0.6690 | 0.7500 | 0.7500 | 7,879,940 |
06 Feb 2024 | 0.7000 | 0.7450 | 0.6310 | 0.6750 | 0.6750 | 306,252 |
05 Feb 2024 | 0.6500 | 0.7300 | 0.6670 | 0.7000 | 0.7000 | 2,253,446 |
02 Feb 2024 | 0.6500 | 0.6900 | 0.6000 | 0.6500 | 0.6500 | 35,797 |
01 Feb 2024 | 0.6250 | 0.6470 | 0.6250 | 0.6500 | 0.6500 | 1,773,422 |
31 Jan 2024 | 0.6500 | 0.6700 | 0.6000 | 0.6250 | 0.6250 | 1,139,315 |
30 Jan 2024 | 0.6750 | 0.7000 | 0.6420 | 0.6750 | 0.6750 | 107,391 |
29 Jan 2024 | 0.6500 | 0.7000 | 0.6100 | 0.6750 | 0.6750 | 741,870 |
26 Jan 2024 | 0.6500 | 0.7000 | 0.6260 | 0.6750 | 0.6750 | 221,073 |
25 Jan 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6700 | 0.6700 | 1,848,062 |
24 Jan 2024 | 0.6750 | 0.6750 | 0.6000 | 0.6750 | 0.6750 | 1,520,000 |
23 Jan 2024 | 0.6500 | 0.6690 | 0.6690 | 0.6750 | 0.6750 | 119,581 |
22 Jan 2024 | 0.6750 | 0.6280 | 0.6000 | 0.6500 | 0.6500 | 844,031 |
19 Jan 2024 | 0.6750 | 0.7000 | 0.6280 | 0.6750 | 0.6750 | 17,757 |
18 Jan 2024 | 0.6500 | 0.6780 | 0.6780 | 0.6500 | 0.6500 | 235,988 |
17 Jan 2024 | 0.6750 | 0.6780 | 0.6250 | 0.6500 | 0.6500 | 391,344 |
16 Jan 2024 | 0.6750 | 0.6180 | 0.6180 | 0.6500 | 0.6500 | 25,721 |
15 Jan 2024 | 0.6500 | 0.6590 | 0.6150 | 0.6500 | 0.6500 | 487,473 |
12 Jan 2024 | 0.6500 | 0.6900 | 0.6000 | 0.6500 | 0.6500 | 1,765,909 |
11 Jan 2024 | 0.6750 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 744,569 |
10 Jan 2024 | 0.6750 | 0.7000 | 0.6600 | 0.6500 | 0.6500 | 251,617 |
09 Jan 2024 | 0.6500 | 0.6250 | 0.6000 | 0.6500 | 0.6500 | 706,169 |
08 Jan 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 1,289,074 |
05 Jan 2024 | 0.6750 | 0.6800 | 0.6000 | 0.6500 | 0.6500 | 2,516,922 |
04 Jan 2024 | 0.6750 | 0.7500 | 0.6000 | 0.6750 | 0.6750 | 337,432 |
03 Jan 2024 | 0.6500 | 0.6950 | 0.6000 | 0.6750 | 0.6750 | 2,558,370 |
02 Jan 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 1,707,070 |
29 Dec 2023 | 0.6500 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 22,017 |
28 Dec 2023 | 0.7000 | 0.7500 | 0.6000 | 0.6500 | 0.6500 | 2,664,343 |
27 Dec 2023 | 0.6750 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 189,866 |
22 Dec 2023 | 0.6750 | 0.6700 | 0.6560 | 0.6750 | 0.6750 | 650,210 |
21 Dec 2023 | 0.6750 | 0.6500 | 0.6500 | 0.6750 | 0.6750 | 123,358 |
20 Dec 2023 | 0.6750 | 0.6750 | 0.6500 | 0.6750 | 0.6750 | 370,956 |
19 Dec 2023 | 0.6750 | 0.6930 | 0.6670 | 0.6750 | 0.6750 | 729,783 |
18 Dec 2023 | 0.7500 | 0.7300 | 0.6750 | 0.6750 | 0.6750 | 2,506,042 |
15 Dec 2023 | 0.7500 | 0.7650 | 0.7000 | 0.7500 | 0.7500 | 1,568,899 |
14 Dec 2023 | 0.7500 | 0.7880 | 0.7800 | 0.7500 | 0.7500 | 244,138 |
13 Dec 2023 | 0.7000 | 0.8000 | 0.7250 | 0.7500 | 0.7500 | 3,271,724 |
12 Dec 2023 | 0.7000 | 0.7800 | 0.6670 | 0.7100 | 0.7100 | 2,861,737 |
11 Dec 2023 | 0.7000 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 132 |
08 Dec 2023 | 0.6250 | 0.7000 | 0.6020 | 0.7000 | 0.7000 | 3,228,620 |
07 Dec 2023 | 0.6750 | 0.6500 | 0.6150 | 0.6250 | 0.6250 | 910,289 |
06 Dec 2023 | 0.6750 | 0.6890 | 0.6530 | 0.6750 | 0.6750 | 596,909 |
05 Dec 2023 | 0.6500 | 0.7000 | 0.6530 | 0.6750 | 0.6750 | 644,328 |
04 Dec 2023 | 0.6500 | 0.6730 | 0.6250 | 0.6500 | 0.6500 | 603,484 |
01 Dec 2023 | 0.6500 | 0.6730 | 0.6230 | 0.6500 | 0.6500 | 397,479 |
30 Nov 2023 | 0.6500 | 0.6730 | 0.6200 | 0.6500 | 0.6500 | 464,458 |
29 Nov 2023 | 0.6250 | 0.6750 | 0.6460 | 0.6500 | 0.6500 | 411,681 |
28 Nov 2023 | 0.6250 | 0.6050 | 0.6000 | 0.6250 | 0.6250 | 44,677 |
27 Nov 2023 | 0.6250 | 0.6450 | 0.6000 | 0.6250 | 0.6250 | 111,924 |
24 Nov 2023 | 0.6500 | 0.6970 | 0.6080 | 0.6250 | 0.6250 | 1,133,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |