Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.6349 | 0.6500 | 0.5928 | 0.6255 | 0.6255 | 72,341 |
30 Apr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 21,300 |
29 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 33,200 |
26 Apr 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 97,300 |
25 Apr 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 66,600 |
24 Apr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 2,600 |
23 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 83,200 |
22 Apr 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 20,200 |
19 Apr 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 11,500 |
18 Apr 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 50,800 |
17 Apr 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 43,700 |
16 Apr 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 18,700 |
15 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 105,800 |
12 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 45,700 |
11 Apr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 22,700 |
10 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 141,300 |
09 Apr 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 17,400 |
08 Apr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 33,800 |
05 Apr 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 33,500 |
04 Apr 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 54,500 |
03 Apr 2024 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 16,500 |
02 Apr 2024 | 0.7100 | 0.7100 | 0.6400 | 0.6700 | 0.6700 | 50,100 |
01 Apr 2024 | 0.6100 | 0.7000 | 0.6100 | 0.6900 | 0.6900 | 85,800 |
28 Mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 122,700 |
27 Mar 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 59,300 |
26 Mar 2024 | 0.5800 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 84,500 |
25 Mar 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 30,500 |
22 Mar 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 520,900 |
21 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 27,400 |
20 Mar 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 122,300 |
19 Mar 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 53,000 |
18 Mar 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 594,400 |
15 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 62,000 |
14 Mar 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 63,000 |
13 Mar 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 23,900 |
12 Mar 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 16,200 |
11 Mar 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 43,900 |
08 Mar 2024 | 0.6300 | 0.6600 | 0.5900 | 0.6000 | 0.6000 | 106,000 |
07 Mar 2024 | 0.6700 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 69,800 |
06 Mar 2024 | 0.7000 | 0.7200 | 0.6400 | 0.6800 | 0.6800 | 285,000 |
05 Mar 2024 | 0.9000 | 0.9000 | 0.7200 | 0.7300 | 0.7300 | 213,500 |
04 Mar 2024 | 0.8400 | 0.8900 | 0.7500 | 0.8400 | 0.8400 | 623,400 |
01 Mar 2024 | 0.5100 | 0.6600 | 0.5000 | 0.6600 | 0.6600 | 127,500 |
29 Feb 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 125,300 |
28 Feb 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 27,900 |
27 Feb 2024 | 0.4100 | 0.5400 | 0.4100 | 0.5000 | 0.5000 | 134,200 |
26 Feb 2024 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | 0.4000 | 120,100 |
23 Feb 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 257,400 |
22 Feb 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | 0.3100 | 81,600 |
21 Feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 66,500 |
20 Feb 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 44,900 |
16 Feb 2024 | 0.4100 | 0.4100 | 0.3600 | 0.3800 | 0.3800 | 258,900 |
15 Feb 2024 | 0.3900 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 200,300 |
14 Feb 2024 | 0.4400 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 340,300 |
13 Feb 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 12,200 |
12 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 20,100 |
09 Feb 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 40,500 |
08 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 3,200 |
07 Feb 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 14,300 |
06 Feb 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 18,000 |
05 Feb 2024 | 0.4700 | 0.5100 | 0.4500 | 0.4600 | 0.4600 | 81,600 |
02 Feb 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 74,900 |
01 Feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 40,500 |
31 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 32,500 |
30 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 51,700 |
29 Jan 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 179,900 |
26 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 54,400 |
25 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 49,100 |
24 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 71,700 |
23 Jan 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 41,900 |
22 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 76,400 |
19 Jan 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 55,900 |
18 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 50,400 |
17 Jan 2024 | 0.5700 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 139,800 |
16 Jan 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 34,600 |
12 Jan 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 15,100 |
11 Jan 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 63,600 |
10 Jan 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 82,300 |
09 Jan 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 48,800 |
08 Jan 2024 | 0.6100 | 0.6500 | 0.5900 | 0.6500 | 0.6500 | 117,100 |
05 Jan 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 71,000 |
04 Jan 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 13,700 |
03 Jan 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 30,400 |
02 Jan 2024 | 0.5700 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 13,600 |
29 Dec 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 110,300 |
28 Dec 2023 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 39,600 |
27 Dec 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 49,900 |
26 Dec 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 59,300 |
22 Dec 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 16,500 |
21 Dec 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 27,800 |
20 Dec 2023 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 78,400 |
19 Dec 2023 | 0.5400 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 145,400 |
18 Dec 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 104,300 |
15 Dec 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 104,300 |
14 Dec 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 69,200 |
13 Dec 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 267,300 |
12 Dec 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 87,700 |
11 Dec 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 22,900 |
08 Dec 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 95,100 |
07 Dec 2023 | 0.4900 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 22,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |