Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.7300 | 0.7300 | 0.7020 | 0.7110 | 0.7110 | 12,300 |
09 May 2024 | 0.7100 | 0.7600 | 0.7020 | 0.7390 | 0.7390 | 33,700 |
08 May 2024 | 0.7580 | 0.7580 | 0.7000 | 0.7130 | 0.7130 | 20,300 |
07 May 2024 | 0.6900 | 0.8190 | 0.6780 | 0.7590 | 0.7590 | 158,900 |
06 May 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6780 | 0.6780 | 13,500 |
03 May 2024 | 0.6900 | 0.7020 | 0.6460 | 0.6830 | 0.6830 | 26,700 |
02 May 2024 | 0.6790 | 0.6990 | 0.6790 | 0.6910 | 0.6910 | 7,500 |
01 May 2024 | 0.6900 | 0.6900 | 0.6610 | 0.6850 | 0.6850 | 11,300 |
30 Apr 2024 | 0.6900 | 0.6900 | 0.6560 | 0.6890 | 0.6890 | 27,500 |
29 Apr 2024 | 0.7010 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 15,900 |
26 Apr 2024 | 0.7090 | 0.7100 | 0.6100 | 0.6790 | 0.6790 | 31,900 |
25 Apr 2024 | 0.6710 | 0.7040 | 0.6610 | 0.6610 | 0.6610 | 22,700 |
24 Apr 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6710 | 0.6710 | 30,100 |
23 Apr 2024 | 0.6500 | 0.7350 | 0.6200 | 0.6820 | 0.6820 | 117,300 |
22 Apr 2024 | 0.6400 | 0.6500 | 0.6010 | 0.6360 | 0.6360 | 19,100 |
19 Apr 2024 | 0.6030 | 0.6500 | 0.6030 | 0.6400 | 0.6400 | 13,000 |
18 Apr 2024 | 0.6150 | 0.6300 | 0.6080 | 0.6300 | 0.6300 | 14,100 |
17 Apr 2024 | 0.6010 | 0.6500 | 0.6010 | 0.6100 | 0.6100 | 29,400 |
16 Apr 2024 | 0.6600 | 0.6700 | 0.6010 | 0.6300 | 0.6300 | 39,800 |
15 Apr 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 63,100 |
12 Apr 2024 | 0.7100 | 0.7100 | 0.6810 | 0.6960 | 0.6960 | 25,600 |
11 Apr 2024 | 0.7060 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 16,700 |
10 Apr 2024 | 0.7260 | 0.7260 | 0.6900 | 0.7060 | 0.7060 | 15,600 |
09 Apr 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7160 | 0.7160 | 22,100 |
08 Apr 2024 | 0.8200 | 0.8200 | 0.6800 | 0.7000 | 0.7000 | 36,600 |
05 Apr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 43,200 |
04 Apr 2024 | 0.7000 | 0.7130 | 0.6890 | 0.6890 | 0.6890 | 32,300 |
03 Apr 2024 | 0.7200 | 0.7300 | 0.6770 | 0.6890 | 0.6890 | 61,800 |
02 Apr 2024 | 0.7310 | 0.7500 | 0.7300 | 0.7320 | 0.7320 | 18,700 |
01 Apr 2024 | 0.7400 | 0.7750 | 0.7300 | 0.7300 | 0.7300 | 17,500 |
28 Mar 2024 | 0.7930 | 0.7930 | 0.7380 | 0.7380 | 0.7380 | 19,900 |
27 Mar 2024 | 0.7400 | 0.7900 | 0.7340 | 0.7800 | 0.7800 | 21,700 |
26 Mar 2024 | 0.7900 | 0.7900 | 0.7410 | 0.7410 | 0.7410 | 52,700 |
25 Mar 2024 | 0.8120 | 0.8130 | 0.7750 | 0.7790 | 0.7790 | 41,500 |
22 Mar 2024 | 0.8280 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 114,500 |
21 Mar 2024 | 0.8000 | 0.9000 | 0.7600 | 0.8350 | 0.8350 | 388,500 |
20 Mar 2024 | 0.7800 | 0.8100 | 0.7400 | 0.7630 | 0.7630 | 127,800 |
19 Mar 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7740 | 0.7740 | 49,800 |
18 Mar 2024 | 0.8200 | 0.8350 | 0.7800 | 0.7900 | 0.7900 | 135,700 |
15 Mar 2024 | 0.7900 | 0.8160 | 0.7800 | 0.8000 | 0.8000 | 63,900 |
14 Mar 2024 | 0.7630 | 0.7900 | 0.7390 | 0.7750 | 0.7750 | 197,400 |
13 Mar 2024 | 0.7600 | 0.7750 | 0.7380 | 0.7500 | 0.7500 | 82,900 |
12 Mar 2024 | 0.7400 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 217,500 |
11 Mar 2024 | 0.7160 | 0.7340 | 0.6900 | 0.7340 | 0.7340 | 61,700 |
08 Mar 2024 | 0.7590 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 125,200 |
07 Mar 2024 | 0.7260 | 0.7640 | 0.7200 | 0.7600 | 0.7600 | 97,600 |
06 Mar 2024 | 0.7040 | 0.7500 | 0.7040 | 0.7400 | 0.7400 | 199,000 |
05 Mar 2024 | 0.6890 | 0.7200 | 0.6610 | 0.7100 | 0.7100 | 154,300 |
04 Mar 2024 | 0.6910 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 190,200 |
01 Mar 2024 | 0.7140 | 0.7140 | 0.6800 | 0.6900 | 0.6900 | 55,300 |
29 Feb 2024 | 0.7200 | 0.7280 | 0.6810 | 0.7050 | 0.7050 | 94,500 |
28 Feb 2024 | 0.7310 | 0.7350 | 0.7000 | 0.7280 | 0.7280 | 80,000 |
27 Feb 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 49,200 |
26 Feb 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7390 | 0.7390 | 96,300 |
23 Feb 2024 | 0.7010 | 0.7190 | 0.6700 | 0.6920 | 0.6920 | 248,800 |
22 Feb 2024 | 0.7660 | 0.7700 | 0.7010 | 0.7190 | 0.7190 | 344,900 |
21 Feb 2024 | 0.8000 | 0.8000 | 0.7480 | 0.7710 | 0.7710 | 425,800 |
20 Feb 2024 | 0.8800 | 0.8900 | 0.8010 | 0.8200 | 0.8200 | 612,700 |
16 Feb 2024 | 0.9000 | 0.9430 | 0.8620 | 0.8950 | 0.8950 | 892,400 |
15 Feb 2024 | 1.2400 | 1.2600 | 0.8800 | 0.9200 | 0.9200 | 17,079,100 |
14 Feb 2024 | 0.9100 | 1.1500 | 0.9100 | 1.1100 | 1.1100 | 733,700 |
13 Feb 2024 | 0.9200 | 0.9600 | 0.9050 | 0.9050 | 0.9050 | 235,500 |
12 Feb 2024 | 0.9310 | 0.9700 | 0.9050 | 0.9250 | 0.9250 | 240,100 |
09 Feb 2024 | 1.0500 | 1.0500 | 0.9510 | 0.9890 | 0.9890 | 204,100 |
08 Feb 2024 | 0.9900 | 0.9900 | 0.9460 | 0.9510 | 0.9510 | 315,900 |
07 Feb 2024 | 0.9910 | 1.0100 | 0.9500 | 0.9590 | 0.9590 | 151,800 |
06 Feb 2024 | 1.0000 | 1.0400 | 0.9510 | 0.9600 | 0.9600 | 334,400 |
05 Feb 2024 | 1.0000 | 1.0700 | 0.9600 | 0.9710 | 0.9710 | 238,900 |
02 Feb 2024 | 0.9850 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 217,800 |
01 Feb 2024 | 1.0000 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 236,900 |
31 Jan 2024 | 1.0200 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 219,300 |
30 Jan 2024 | 0.9500 | 1.0500 | 0.9220 | 1.0400 | 1.0400 | 208,000 |
29 Jan 2024 | 0.9000 | 0.9360 | 0.8970 | 0.9300 | 0.9300 | 224,500 |
26 Jan 2024 | 0.9020 | 0.9730 | 0.9000 | 0.9000 | 0.9000 | 217,300 |
25 Jan 2024 | 0.9140 | 0.9310 | 0.8800 | 0.9020 | 0.9020 | 230,800 |
24 Jan 2024 | 0.8830 | 0.9480 | 0.8830 | 0.9070 | 0.9070 | 230,200 |
23 Jan 2024 | 0.8900 | 0.9600 | 0.8700 | 0.9020 | 0.9020 | 242,200 |
22 Jan 2024 | 0.9020 | 0.9890 | 0.8620 | 0.8910 | 0.8910 | 228,300 |
19 Jan 2024 | 0.8800 | 1.0000 | 0.8500 | 0.9020 | 0.9020 | 239,100 |
18 Jan 2024 | 0.9400 | 0.9400 | 0.8820 | 0.8820 | 0.8820 | 212,300 |
17 Jan 2024 | 0.9100 | 0.9410 | 0.8680 | 0.9150 | 0.9150 | 284,000 |
16 Jan 2024 | 0.9310 | 0.9900 | 0.8500 | 0.8720 | 0.8720 | 220,200 |
12 Jan 2024 | 1.0700 | 1.0700 | 0.9700 | 0.9700 | 0.9700 | 133,100 |
11 Jan 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 228,400 |
10 Jan 2024 | 1.0200 | 1.0720 | 1.0100 | 1.0400 | 1.0400 | 149,000 |
09 Jan 2024 | 1.0700 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 233,700 |
08 Jan 2024 | 1.1500 | 1.2000 | 1.0200 | 1.0600 | 1.0600 | 139,000 |
05 Jan 2024 | 1.2800 | 1.3100 | 1.1200 | 1.1700 | 1.1700 | 188,500 |
04 Jan 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 183,600 |
03 Jan 2024 | 1.4000 | 1.4600 | 1.2500 | 1.2800 | 1.2800 | 209,000 |
02 Jan 2024 | 1.5000 | 1.5400 | 1.3500 | 1.4000 | 1.4000 | 155,500 |
29 Dec 2023 | 1.7100 | 1.7500 | 1.3300 | 1.4800 | 1.4800 | 654,700 |
28 Dec 2023 | 2.5800 | 2.6040 | 1.7300 | 1.7900 | 1.7900 | 549,500 |
27 Dec 2023 | 2.2600 | 2.8100 | 2.2600 | 2.7100 | 2.7100 | 607,300 |
26 Dec 2023 | 2.1100 | 2.3600 | 2.1000 | 2.2900 | 2.2900 | 115,000 |
22 Dec 2023 | 2.2000 | 2.3800 | 2.0910 | 2.1700 | 2.1700 | 514,000 |
21 Dec 2023 | 2.4700 | 2.5300 | 2.2100 | 2.2800 | 2.2800 | 827,500 |
20 Dec 2023 | 2.2500 | 2.6700 | 2.1700 | 2.4800 | 2.4800 | 373,100 |
19 Dec 2023 | 2.2800 | 2.3600 | 2.1100 | 2.3200 | 2.3200 | 335,000 |
18 Dec 2023 | 2.4500 | 2.5100 | 2.1500 | 2.2200 | 2.2200 | 846,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |