Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4910 | 0.5140 | 0.4810 | 0.4980 | 0.4980 | 3,031,100 |
09 May 2024 | 0.4850 | 0.5210 | 0.4740 | 0.5100 | 0.5100 | 2,538,700 |
08 May 2024 | 0.4870 | 0.5150 | 0.4750 | 0.4830 | 0.4830 | 2,106,700 |
07 May 2024 | 0.4800 | 0.5070 | 0.4760 | 0.4980 | 0.4980 | 3,318,600 |
06 May 2024 | 0.5100 | 0.5290 | 0.4810 | 0.4870 | 0.4870 | 4,800,500 |
03 May 2024 | 0.5020 | 0.5150 | 0.4900 | 0.5020 | 0.5020 | 2,216,400 |
02 May 2024 | 0.5170 | 0.5200 | 0.4860 | 0.5050 | 0.5050 | 2,838,000 |
01 May 2024 | 0.5080 | 0.5290 | 0.4930 | 0.5000 | 0.5000 | 3,078,500 |
30 Apr 2024 | 0.5100 | 0.5150 | 0.4900 | 0.5020 | 0.5020 | 2,853,400 |
29 Apr 2024 | 0.4780 | 0.5290 | 0.4700 | 0.5160 | 0.5160 | 4,848,100 |
26 Apr 2024 | 0.4550 | 0.4790 | 0.4500 | 0.4640 | 0.4640 | 2,624,000 |
25 Apr 2024 | 0.4560 | 0.4820 | 0.4500 | 0.4590 | 0.4590 | 2,456,100 |
24 Apr 2024 | 0.4820 | 0.4940 | 0.4660 | 0.4670 | 0.4670 | 2,969,200 |
23 Apr 2024 | 0.4520 | 0.5040 | 0.4440 | 0.4940 | 0.4940 | 5,003,000 |
22 Apr 2024 | 0.5000 | 0.5090 | 0.4530 | 0.4600 | 0.4600 | 5,746,100 |
19 Apr 2024 | 0.5420 | 0.6170 | 0.4620 | 0.4830 | 0.4830 | 17,180,900 |
18 Apr 2024 | 0.4710 | 0.6190 | 0.4300 | 0.5050 | 0.5050 | 59,608,700 |
17 Apr 2024 | 0.3900 | 0.4040 | 0.3500 | 0.3560 | 0.3560 | 6,519,900 |
16 Apr 2024 | 0.4230 | 0.4230 | 0.3840 | 0.3900 | 0.3900 | 3,788,500 |
15 Apr 2024 | 0.4500 | 0.4500 | 0.3910 | 0.4020 | 0.4020 | 5,338,900 |
12 Apr 2024 | 0.4640 | 0.4660 | 0.4310 | 0.4430 | 0.4430 | 3,178,400 |
11 Apr 2024 | 0.4700 | 0.4780 | 0.4530 | 0.4620 | 0.4620 | 2,404,500 |
10 Apr 2024 | 0.4800 | 0.4810 | 0.4540 | 0.4700 | 0.4700 | 2,997,100 |
09 Apr 2024 | 0.4790 | 0.5090 | 0.4720 | 0.4860 | 0.4860 | 2,788,800 |
08 Apr 2024 | 0.4890 | 0.5100 | 0.4700 | 0.4750 | 0.4750 | 2,994,400 |
05 Apr 2024 | 0.4750 | 0.4900 | 0.4500 | 0.4790 | 0.4790 | 4,034,600 |
04 Apr 2024 | 0.5240 | 0.5250 | 0.4710 | 0.4710 | 0.4710 | 3,993,600 |
03 Apr 2024 | 0.5230 | 0.5540 | 0.5020 | 0.5160 | 0.5160 | 3,882,500 |
02 Apr 2024 | 0.5270 | 0.5430 | 0.5010 | 0.5290 | 0.5290 | 4,052,400 |
01 Apr 2024 | 0.5280 | 0.5380 | 0.5080 | 0.5270 | 0.5270 | 3,654,200 |
28 Mar 2024 | 0.5220 | 0.5490 | 0.5200 | 0.5320 | 0.5320 | 4,930,600 |
27 Mar 2024 | 0.4910 | 0.5250 | 0.4620 | 0.5100 | 0.5100 | 4,852,300 |
26 Mar 2024 | 0.4700 | 0.5030 | 0.4420 | 0.4880 | 0.4880 | 6,409,600 |
25 Mar 2024 | 0.4090 | 0.4650 | 0.4040 | 0.4510 | 0.4510 | 7,467,600 |
22 Mar 2024 | 0.4480 | 0.4500 | 0.4010 | 0.4020 | 0.4020 | 6,040,900 |
21 Mar 2024 | 0.4680 | 0.4760 | 0.4310 | 0.4370 | 0.4370 | 6,010,900 |
20 Mar 2024 | 0.4750 | 0.4900 | 0.4410 | 0.4720 | 0.4720 | 6,348,300 |
19 Mar 2024 | 0.4800 | 0.5000 | 0.4520 | 0.4710 | 0.4710 | 6,725,800 |
18 Mar 2024 | 0.4500 | 0.4890 | 0.4260 | 0.4710 | 0.4710 | 9,410,400 |
15 Mar 2024 | 0.4510 | 0.4700 | 0.4440 | 0.4440 | 0.4440 | 7,442,200 |
14 Mar 2024 | 0.4950 | 0.5050 | 0.4480 | 0.4480 | 0.4480 | 7,882,300 |
13 Mar 2024 | 0.5010 | 0.5260 | 0.4960 | 0.4960 | 0.4960 | 6,179,000 |
12 Mar 2024 | 0.5370 | 0.5420 | 0.4900 | 0.5010 | 0.5010 | 6,139,000 |
11 Mar 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5380 | 0.5380 | 3,814,300 |
08 Mar 2024 | 0.5400 | 0.5980 | 0.5300 | 0.5350 | 0.5350 | 5,479,700 |
07 Mar 2024 | 0.5170 | 0.5590 | 0.5030 | 0.5450 | 0.5450 | 5,277,000 |
06 Mar 2024 | 0.5000 | 0.5290 | 0.4850 | 0.5190 | 0.5190 | 5,919,100 |
05 Mar 2024 | 0.5220 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 7,529,000 |
04 Mar 2024 | 0.5500 | 0.5590 | 0.5090 | 0.5260 | 0.5260 | 6,992,000 |
01 Mar 2024 | 0.5500 | 0.5890 | 0.5430 | 0.5440 | 0.5440 | 9,176,200 |
29 Feb 2024 | 0.6200 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 7,382,800 |
28 Feb 2024 | 0.6740 | 0.6750 | 0.6130 | 0.6150 | 0.6150 | 5,865,800 |
27 Feb 2024 | 0.6440 | 0.6870 | 0.6210 | 0.6630 | 0.6630 | 6,555,400 |
26 Feb 2024 | 0.5780 | 0.6540 | 0.5650 | 0.6420 | 0.6420 | 10,143,000 |
23 Feb 2024 | 0.6170 | 0.6190 | 0.5650 | 0.5650 | 0.5650 | 5,696,400 |
22 Feb 2024 | 0.6700 | 0.6720 | 0.5740 | 0.6000 | 0.6000 | 12,763,500 |
21 Feb 2024 | 0.7190 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 9,518,100 |
20 Feb 2024 | 0.7610 | 0.7610 | 0.6970 | 0.7160 | 0.7160 | 7,209,000 |
16 Feb 2024 | 0.8200 | 0.8260 | 0.7440 | 0.7780 | 0.7780 | 6,051,800 |
15 Feb 2024 | 0.7600 | 0.8260 | 0.7280 | 0.8090 | 0.8090 | 10,389,200 |
14 Feb 2024 | 0.7450 | 0.7990 | 0.7110 | 0.7610 | 0.7610 | 9,328,000 |
13 Feb 2024 | 0.7070 | 0.7770 | 0.6930 | 0.7390 | 0.7390 | 12,109,400 |
12 Feb 2024 | 0.6300 | 0.7810 | 0.6000 | 0.7700 | 0.7700 | 17,688,200 |
09 Feb 2024 | 0.6500 | 0.6750 | 0.5920 | 0.6220 | 0.6220 | 10,088,900 |
08 Feb 2024 | 0.6800 | 0.6900 | 0.5400 | 0.6300 | 0.6300 | 16,304,700 |
07 Feb 2024 | 0.7600 | 0.7900 | 0.7000 | 0.7250 | 0.7250 | 10,107,000 |
06 Feb 2024 | 0.6670 | 0.7400 | 0.6520 | 0.7340 | 0.7340 | 7,024,900 |
05 Feb 2024 | 0.7260 | 0.7300 | 0.6540 | 0.6570 | 0.6570 | 7,665,500 |
02 Feb 2024 | 0.7390 | 0.7400 | 0.6700 | 0.6940 | 0.6940 | 6,362,600 |
01 Feb 2024 | 0.7440 | 0.7900 | 0.7010 | 0.7280 | 0.7280 | 5,062,500 |
31 Jan 2024 | 0.7380 | 0.7970 | 0.7300 | 0.7310 | 0.7310 | 6,083,400 |
30 Jan 2024 | 0.7620 | 0.7700 | 0.7390 | 0.7430 | 0.7430 | 4,828,600 |
29 Jan 2024 | 0.7500 | 0.7800 | 0.7270 | 0.7720 | 0.7720 | 5,862,800 |
26 Jan 2024 | 0.7420 | 0.7590 | 0.7200 | 0.7480 | 0.7480 | 2,562,700 |
25 Jan 2024 | 0.7140 | 0.7600 | 0.6850 | 0.7420 | 0.7420 | 8,118,100 |
24 Jan 2024 | 0.7000 | 0.7290 | 0.6710 | 0.7000 | 0.7000 | 3,860,600 |
23 Jan 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7020 | 0.7020 | 2,964,100 |
22 Jan 2024 | 0.7230 | 0.7540 | 0.7020 | 0.7220 | 0.7220 | 4,778,900 |
19 Jan 2024 | 0.6760 | 0.7320 | 0.6430 | 0.7110 | 0.7110 | 8,209,600 |
18 Jan 2024 | 0.6400 | 0.6740 | 0.6150 | 0.6700 | 0.6700 | 4,464,600 |
17 Jan 2024 | 0.6610 | 0.6750 | 0.6250 | 0.6370 | 0.6370 | 5,224,100 |
16 Jan 2024 | 0.6940 | 0.7070 | 0.6580 | 0.6640 | 0.6640 | 4,860,000 |
12 Jan 2024 | 0.7100 | 0.7390 | 0.7000 | 0.7080 | 0.7080 | 5,079,600 |
11 Jan 2024 | 0.7260 | 0.7450 | 0.6850 | 0.7090 | 0.7090 | 12,295,400 |
10 Jan 2024 | 0.8300 | 0.8300 | 0.7200 | 0.7250 | 0.7250 | 7,917,700 |
09 Jan 2024 | 0.8210 | 0.8430 | 0.7980 | 0.8190 | 0.8190 | 3,843,800 |
08 Jan 2024 | 0.8100 | 0.8520 | 0.7880 | 0.8440 | 0.8440 | 4,264,600 |
05 Jan 2024 | 0.8520 | 0.8530 | 0.7910 | 0.7960 | 0.7960 | 5,395,400 |
04 Jan 2024 | 0.8500 | 0.8690 | 0.8300 | 0.8530 | 0.8530 | 3,843,000 |
03 Jan 2024 | 0.9050 | 0.9300 | 0.8300 | 0.8350 | 0.8350 | 8,747,400 |
02 Jan 2024 | 0.9050 | 0.9600 | 0.8900 | 0.9080 | 0.9080 | 8,514,000 |
29 Dec 2023 | 0.9100 | 0.9440 | 0.8820 | 0.9140 | 0.9140 | 6,065,400 |
28 Dec 2023 | 0.9100 | 0.9670 | 0.8900 | 0.9280 | 0.9280 | 6,080,700 |
27 Dec 2023 | 0.9300 | 0.9400 | 0.8850 | 0.9020 | 0.9020 | 3,059,800 |
26 Dec 2023 | 0.8840 | 0.9390 | 0.8720 | 0.9220 | 0.9220 | 4,951,200 |
22 Dec 2023 | 0.8560 | 0.9240 | 0.8400 | 0.8820 | 0.8820 | 6,016,900 |
21 Dec 2023 | 0.9260 | 0.9260 | 0.8350 | 0.8520 | 0.8520 | 6,355,900 |
20 Dec 2023 | 0.9200 | 0.9600 | 0.8770 | 0.8830 | 0.8830 | 6,473,000 |
19 Dec 2023 | 0.8800 | 0.9690 | 0.8700 | 0.9540 | 0.9540 | 8,159,200 |
18 Dec 2023 | 0.9420 | 0.9500 | 0.8540 | 0.8630 | 0.8630 | 7,223,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |