Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8000 | 0.7980 | 0.7500 | 0.8000 | 0.8000 | 198,696 |
02 May 2024 | 0.8000 | 0.8500 | 0.8030 | 0.8000 | 0.8000 | 24,007 |
01 May 2024 | 0.8000 | 0.8500 | 0.7570 | 0.8000 | 0.8000 | 150,728 |
30 Apr 2024 | 0.8000 | 0.7500 | 0.7500 | 0.8000 | 0.8000 | 6,637 |
29 Apr 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 644,688 |
26 Apr 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 611,345 |
25 Apr 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 3,285,001 |
24 Apr 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 823,510 |
23 Apr 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 4,804,558 |
22 Apr 2024 | 0.8000 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 849,442 |
19 Apr 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 119,308 |
18 Apr 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 653,092 |
17 Apr 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 135,677 |
16 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 1,382,282 |
15 Apr 2024 | 0.7750 | 0.9500 | 0.7500 | 0.8500 | 0.8500 | 2,167,253 |
12 Apr 2024 | 0.7250 | 0.7750 | 0.7060 | 0.7250 | 0.7250 | 342,157 |
11 Apr 2024 | 0.7250 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 7,239 |
10 Apr 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,224,090 |
09 Apr 2024 | 0.7250 | 0.7500 | 0.7300 | 0.7250 | 0.7250 | 200,533 |
08 Apr 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,068,721 |
05 Apr 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 311,271 |
04 Apr 2024 | 0.7250 | 0.7150 | 0.7150 | 0.7250 | 0.7250 | 225,444 |
03 Apr 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,148,128 |
02 Apr 2024 | 0.6500 | 0.7500 | 0.6000 | 0.7000 | 0.7000 | 2,370,672 |
28 Mar 2024 | 0.6750 | 0.7500 | 0.6000 | 0.6500 | 0.6500 | 1,668,891 |
27 Mar 2024 | 0.6750 | 0.7500 | 0.6390 | 0.6750 | 0.6750 | 580,163 |
26 Mar 2024 | 0.6750 | 0.7500 | 0.6360 | 0.6750 | 0.6750 | 523,124 |
25 Mar 2024 | 0.6500 | 0.7500 | 0.6000 | 0.6750 | 0.6750 | 498,899 |
22 Mar 2024 | 0.6500 | 0.7140 | 0.6260 | 0.7140 | 0.7140 | 512,267 |
21 Mar 2024 | 0.7250 | 0.7500 | 0.6530 | 0.6500 | 0.6500 | 747,519 |
20 Mar 2024 | 0.7500 | 0.7400 | 0.6960 | 0.7250 | 0.7250 | 195,180 |
19 Mar 2024 | 0.7500 | 0.7670 | 0.7000 | 0.7500 | 0.7500 | 105,300 |
18 Mar 2024 | 0.7750 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 6,250 |
15 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 121,694 |
14 Mar 2024 | 0.7750 | 0.7670 | 0.7670 | 0.7750 | 0.7750 | 75,730 |
13 Mar 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7750 | 0.7750 | 68,328 |
12 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
11 Mar 2024 | 0.7750 | 0.7670 | 0.7500 | 0.7750 | 0.7750 | 229,663 |
08 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 193,842 |
07 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 741,460 |
06 Mar 2024 | 0.8000 | 0.7580 | 0.7500 | 0.7750 | 0.7750 | 350,211 |
05 Mar 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 3,141,320 |
04 Mar 2024 | 0.6750 | 0.8000 | 0.6500 | 0.7750 | 0.7750 | 2,391,482 |
01 Mar 2024 | 0.7000 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 1,713,020 |
29 Feb 2024 | 0.7000 | 0.7220 | 0.6500 | 0.7000 | 0.7000 | 173,512 |
28 Feb 2024 | 0.7250 | 0.7500 | 0.6550 | 0.7000 | 0.7000 | 2,148,784 |
27 Feb 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 538,822 |
26 Feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 172,322 |
23 Feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 236,571 |
22 Feb 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 86,766 |
21 Feb 2024 | 0.7500 | 0.8000 | 0.7030 | 0.7250 | 0.7250 | 268,603 |
20 Feb 2024 | 0.7500 | 0.8000 | 0.7360 | 0.7500 | 0.7500 | 191,182 |
19 Feb 2024 | 0.7750 | 0.7860 | 0.7000 | 0.7500 | 0.7500 | 177,605 |
16 Feb 2024 | 0.8250 | 0.8500 | 0.7000 | 0.7750 | 0.7750 | 521,905 |
15 Feb 2024 | 0.7750 | 0.8500 | 0.7560 | 0.8000 | 0.8000 | 152,591 |
14 Feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 475,862 |
13 Feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 125,674 |
12 Feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 489,330 |
09 Feb 2024 | 0.7500 | 0.7190 | 0.7190 | 0.7500 | 0.7500 | 134,789 |
08 Feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 203,947 |
07 Feb 2024 | 0.8250 | 0.7820 | 0.7000 | 0.7250 | 0.7250 | 2,006,111 |
06 Feb 2024 | 0.8250 | 0.8000 | 0.7600 | 0.7750 | 0.7750 | 1,582,260 |
05 Feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 981,518 |
02 Feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 148,242 |
01 Feb 2024 | 0.8500 | 0.9000 | 0.8050 | 0.8500 | 0.8500 | 453,904 |
31 Jan 2024 | 0.8500 | 0.9000 | 0.8050 | 0.8500 | 0.8500 | 63,482 |
30 Jan 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 139,098 |
29 Jan 2024 | 0.8750 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 564,971 |
26 Jan 2024 | 0.9250 | 0.9500 | 0.8000 | 0.8750 | 0.8750 | 1,023,440 |
25 Jan 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 690,799 |
24 Jan 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 763,551 |
23 Jan 2024 | 0.9500 | 1.0000 | 0.8500 | 0.9250 | 0.9250 | 1,917,079 |
22 Jan 2024 | 0.9250 | 0.9700 | 0.8500 | 0.9500 | 0.9500 | 439,120 |
19 Jan 2024 | 0.9250 | 1.0000 | 0.8500 | 0.9800 | 0.9800 | 1,024,267 |
18 Jan 2024 | 0.9250 | 0.9700 | 0.8000 | 0.9700 | 0.9700 | 1,112,624 |
17 Jan 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 410,265 |
16 Jan 2024 | 1.2000 | 1.3000 | 0.9180 | 0.9500 | 0.9500 | 5,447,411 |
15 Jan 2024 | 1.1700 | 1.2000 | 1.0500 | 1.1250 | 1.1250 | 1,683,319 |
12 Jan 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 510,573 |
11 Jan 2024 | 1.1500 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 1,269,003 |
10 Jan 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 152,706 |
09 Jan 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 2,119,047 |
08 Jan 2024 | 1.3000 | 1.5000 | 1.1000 | 1.1500 | 1.1500 | 5,508,723 |
05 Jan 2024 | 1.0000 | 1.3000 | 0.9000 | 1.3000 | 1.3000 | 24,053,344 |
04 Jan 2024 | 0.8750 | 1.1000 | 0.8000 | 0.9000 | 0.9000 | 6,758,651 |
03 Jan 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 153,579 |
02 Jan 2024 | 0.8750 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 183,600 |
29 Dec 2023 | 0.9000 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 1,251,766 |
28 Dec 2023 | 0.9000 | 0.9240 | 0.8500 | 0.9000 | 0.9000 | 95,734 |
27 Dec 2023 | 0.9000 | 0.9240 | 0.9240 | 0.9000 | 0.9000 | 310,808 |
22 Dec 2023 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 469,293 |
21 Dec 2023 | 0.9500 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 990,914 |
20 Dec 2023 | 0.9250 | 1.0000 | 0.8500 | 0.9500 | 0.9500 | 1,949,035 |
19 Dec 2023 | 1.0750 | 1.1500 | 0.8500 | 0.9000 | 0.9000 | 7,553,208 |
18 Dec 2023 | 0.8000 | 1.1500 | 0.8100 | 1.0800 | 1.0800 | 17,890,258 |
15 Dec 2023 | 0.8250 | 0.8300 | 0.7500 | 0.7750 | 0.7750 | 1,034,316 |
14 Dec 2023 | 0.8500 | 0.9000 | 0.8100 | 0.8250 | 0.8250 | 1,069,994 |
13 Dec 2023 | 0.8000 | 0.9000 | 0.8020 | 0.8500 | 0.8500 | 3,237,080 |
12 Dec 2023 | 0.7500 | 0.8980 | 0.7160 | 0.8000 | 0.8000 | 5,033,008 |
11 Dec 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 121,134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |