Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.6400 | 0.6596 | 0.5329 | 0.5600 | 0.5600 | 311,208 |
07 May 2024 | 0.6400 | 0.6690 | 0.6100 | 0.6340 | 0.6340 | 44,800 |
06 May 2024 | 0.5810 | 0.6900 | 0.5800 | 0.6520 | 0.6520 | 313,900 |
03 May 2024 | 0.5890 | 0.6000 | 0.5620 | 0.5990 | 0.5990 | 77,100 |
02 May 2024 | 0.5760 | 0.5900 | 0.5620 | 0.5880 | 0.5880 | 37,900 |
01 May 2024 | 0.5750 | 0.6000 | 0.5550 | 0.5650 | 0.5650 | 43,900 |
30 Apr 2024 | 0.5800 | 0.5920 | 0.5490 | 0.5800 | 0.5800 | 67,300 |
29 Apr 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 72,200 |
26 Apr 2024 | 0.5540 | 0.5820 | 0.5400 | 0.5650 | 0.5650 | 45,300 |
25 Apr 2024 | 0.5610 | 0.6000 | 0.5450 | 0.5600 | 0.5600 | 41,600 |
24 Apr 2024 | 0.6020 | 0.6150 | 0.5300 | 0.5790 | 0.5790 | 65,200 |
23 Apr 2024 | 0.6200 | 0.6350 | 0.5500 | 0.6000 | 0.6000 | 124,800 |
22 Apr 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6110 | 0.6110 | 42,200 |
19 Apr 2024 | 0.6490 | 0.6490 | 0.5810 | 0.6020 | 0.6020 | 117,400 |
18 Apr 2024 | 0.6560 | 0.6890 | 0.6200 | 0.6490 | 0.6490 | 70,900 |
17 Apr 2024 | 0.6840 | 0.7000 | 0.6110 | 0.6200 | 0.6200 | 102,200 |
16 Apr 2024 | 0.6510 | 0.7000 | 0.6290 | 0.6510 | 0.6510 | 66,300 |
15 Apr 2024 | 0.6430 | 0.6800 | 0.5910 | 0.6800 | 0.6800 | 249,500 |
12 Apr 2024 | 0.6940 | 0.6950 | 0.6410 | 0.6430 | 0.6430 | 168,300 |
11 Apr 2024 | 0.6640 | 0.7050 | 0.6500 | 0.6700 | 0.6700 | 147,400 |
10 Apr 2024 | 0.7070 | 0.7300 | 0.6410 | 0.6410 | 0.6410 | 253,800 |
09 Apr 2024 | 0.7370 | 0.7470 | 0.7100 | 0.7100 | 0.7100 | 309,100 |
08 Apr 2024 | 0.7490 | 0.8200 | 0.7410 | 0.7710 | 0.7710 | 271,000 |
05 Apr 2024 | 0.8900 | 0.8900 | 0.7700 | 0.8000 | 0.8000 | 591,900 |
04 Apr 2024 | 1.0200 | 1.0700 | 0.9000 | 0.9290 | 0.9290 | 901,300 |
03 Apr 2024 | 0.8750 | 1.0900 | 0.8610 | 1.0600 | 1.0600 | 8,682,300 |
02 Apr 2024 | 0.7350 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 5,947,100 |
01 Apr 2024 | 0.7180 | 0.7520 | 0.6910 | 0.7490 | 0.7490 | 119,500 |
28 Mar 2024 | 0.7090 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 78,400 |
27 Mar 2024 | 0.7290 | 0.7330 | 0.6810 | 0.6960 | 0.6960 | 78,800 |
26 Mar 2024 | 0.7350 | 0.7350 | 0.6930 | 0.7180 | 0.7180 | 91,600 |
25 Mar 2024 | 0.7900 | 0.8030 | 0.7050 | 0.7340 | 0.7340 | 124,300 |
22 Mar 2024 | 0.7710 | 0.8400 | 0.7250 | 0.7570 | 0.7570 | 233,100 |
21 Mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8010 | 0.8010 | 51,500 |
20 Mar 2024 | 0.8600 | 0.8600 | 0.7600 | 0.8400 | 0.8400 | 128,300 |
19 Mar 2024 | 0.7170 | 0.8650 | 0.7170 | 0.8500 | 0.8500 | 357,200 |
18 Mar 2024 | 0.8490 | 0.8620 | 0.7210 | 0.7280 | 0.7280 | 226,000 |
15 Mar 2024 | 0.8400 | 0.9200 | 0.8210 | 0.8340 | 0.8340 | 282,900 |
14 Mar 2024 | 0.8420 | 0.8530 | 0.8000 | 0.8400 | 0.8400 | 98,700 |
13 Mar 2024 | 0.8770 | 0.8900 | 0.7600 | 0.8510 | 0.8510 | 101,500 |
12 Mar 2024 | 0.8870 | 0.9000 | 0.8160 | 0.8550 | 0.8550 | 241,200 |
11 Mar 2024 | 0.8200 | 0.9100 | 0.7690 | 0.8700 | 0.8700 | 243,300 |
08 Mar 2024 | 0.8200 | 0.8500 | 0.7400 | 0.8010 | 0.8010 | 93,600 |
07 Mar 2024 | 0.7930 | 0.8470 | 0.7610 | 0.8060 | 0.8060 | 104,800 |
06 Mar 2024 | 0.7410 | 0.8000 | 0.7010 | 0.7930 | 0.7930 | 165,900 |
05 Mar 2024 | 0.7300 | 0.8000 | 0.6600 | 0.7290 | 0.7290 | 215,400 |
04 Mar 2024 | 0.8000 | 0.8500 | 0.7210 | 0.7480 | 0.7480 | 360,900 |
01 Mar 2024 | 0.9810 | 1.0000 | 0.7020 | 0.7990 | 0.7990 | 923,300 |
29 Feb 2024 | 0.7100 | 1.0500 | 0.7100 | 0.9810 | 0.9810 | 2,480,100 |
28 Feb 2024 | 0.6850 | 0.6950 | 0.6300 | 0.6900 | 0.6900 | 247,600 |
27 Feb 2024 | 0.6630 | 0.6820 | 0.6210 | 0.6700 | 0.6700 | 143,800 |
26 Feb 2024 | 0.7050 | 0.7050 | 0.6400 | 0.6700 | 0.6700 | 280,100 |
23 Feb 2024 | 0.7750 | 0.8000 | 0.6500 | 0.6930 | 0.6930 | 744,300 |
22 Feb 2024 | 0.8800 | 0.8800 | 0.7550 | 0.7810 | 0.7810 | 605,300 |
21 Feb 2024 | 0.9350 | 1.0100 | 0.8150 | 0.8980 | 0.8980 | 760,800 |
20 Feb 2024 | 1.1600 | 1.2600 | 0.9010 | 0.9400 | 0.9400 | 2,332,800 |
16 Feb 2024 | 0.7770 | 2.0200 | 0.7500 | 0.9500 | 0.9500 | 18,095,500 |
15 Feb 2024 | 0.8690 | 0.8690 | 0.7530 | 0.7530 | 0.7530 | 162,500 |
14 Feb 2024 | 0.9010 | 0.9400 | 0.8410 | 0.8960 | 0.8960 | 138,000 |
13 Feb 2024 | 0.9500 | 1.0000 | 0.8400 | 0.8770 | 0.8770 | 215,500 |
12 Feb 2024 | 1.1400 | 1.1400 | 0.8790 | 0.9660 | 0.9660 | 496,200 |
09 Feb 2024 | 1.0400 | 1.2500 | 0.9900 | 1.1000 | 1.1000 | 480,500 |
08 Feb 2024 | 1.1400 | 1.1600 | 1.0200 | 1.0900 | 1.0900 | 176,400 |
07 Feb 2024 | 1.1900 | 1.2480 | 1.1000 | 1.1700 | 1.1700 | 332,800 |
06 Feb 2024 | 1.1800 | 1.2890 | 1.1400 | 1.2600 | 1.2600 | 324,500 |
05 Feb 2024 | 1.2300 | 1.4700 | 1.1200 | 1.2100 | 1.2100 | 709,300 |
02 Feb 2024 | 1.7000 | 1.7270 | 1.1400 | 1.2000 | 1.2000 | 1,157,400 |
01 Feb 2024 | 1.6400 | 1.9500 | 1.5000 | 1.6700 | 1.6700 | 4,500,600 |
31 Jan 2024 | 1.6200 | 2.1300 | 1.4600 | 1.8900 | 1.8900 | 14,093,900 |
30 Jan 2024 | 1.0700 | 2.1000 | 0.9800 | 1.5000 | 1.5000 | 15,210,800 |
29 Jan 2024 | 1.2300 | 1.6500 | 0.9820 | 1.3700 | 1.3700 | 77,679,800 |
26 Jan 2024 | 0.5520 | 0.5990 | 0.5010 | 0.5110 | 0.5110 | 96,200 |
25 Jan 2024 | 0.5540 | 0.5990 | 0.5000 | 0.5690 | 0.5690 | 537,400 |
24 Jan 2024 | 0.5370 | 0.5980 | 0.5000 | 0.5980 | 0.5980 | 83,200 |
23 Jan 2024 | 0.4900 | 0.5300 | 0.4660 | 0.5300 | 0.5300 | 79,400 |
22 Jan 2024 | 0.4500 | 0.5000 | 0.4300 | 0.4410 | 0.4410 | 51,700 |
19 Jan 2024 | 0.4800 | 0.5110 | 0.4200 | 0.4300 | 0.4300 | 120,300 |
18 Jan 2024 | 0.5800 | 0.5800 | 0.5120 | 0.5300 | 0.5300 | 44,800 |
17 Jan 2024 | 0.6510 | 0.6510 | 0.5550 | 0.5890 | 0.5890 | 43,800 |
16 Jan 2024 | 0.7700 | 0.7900 | 0.6510 | 0.6740 | 0.6740 | 76,100 |
12 Jan 2024 | 0.8500 | 0.8500 | 0.7300 | 0.7600 | 0.7600 | 104,700 |
11 Jan 2024 | 0.8100 | 0.8100 | 0.7160 | 0.7300 | 0.7300 | 90,200 |
10 Jan 2024 | 0.7650 | 0.8500 | 0.7510 | 0.7810 | 0.7810 | 106,400 |
09 Jan 2024 | 0.7510 | 0.7820 | 0.7500 | 0.7520 | 0.7520 | 17,300 |
08 Jan 2024 | 0.7760 | 0.7800 | 0.7600 | 0.7630 | 0.7630 | 19,500 |
05 Jan 2024 | 0.7790 | 0.7920 | 0.7510 | 0.7540 | 0.7540 | 49,000 |
04 Jan 2024 | 0.7710 | 0.8370 | 0.7500 | 0.7540 | 0.7540 | 93,300 |
03 Jan 2024 | 0.7770 | 1.0400 | 0.7770 | 0.7950 | 0.7950 | 546,400 |
02 Jan 2024 | 0.7850 | 0.7850 | 0.7290 | 0.7410 | 0.7410 | 30,500 |
29 Dec 2023 | 0.7450 | 0.9000 | 0.7450 | 0.8100 | 0.8100 | 70,100 |
28 Dec 2023 | 0.8500 | 0.8500 | 0.7100 | 0.7800 | 0.7800 | 121,000 |
27 Dec 2023 | 0.9300 | 0.9300 | 0.6800 | 0.8600 | 0.8600 | 177,900 |
26 Dec 2023 | 1.0100 | 1.0200 | 0.9000 | 0.9100 | 0.9100 | 104,700 |
22 Dec 2023 | 1.1600 | 1.4400 | 0.9350 | 1.0200 | 1.0200 | 840,100 |
21 Dec 2023 | 0.7710 | 1.5200 | 0.7600 | 1.1500 | 1.1500 | 2,195,900 |
20 Dec 2023 | 0.8620 | 0.8620 | 0.7610 | 0.8000 | 0.8000 | 46,900 |
19 Dec 2023 | 0.7500 | 0.9100 | 0.7500 | 0.8700 | 0.8700 | 84,500 |
18 Dec 2023 | 0.8420 | 0.9620 | 0.8050 | 0.8250 | 0.8250 | 80,500 |
15 Dec 2023 | 0.9480 | 0.9700 | 0.8500 | 0.9200 | 0.9200 | 46,800 |
14 Dec 2023 | 0.9600 | 0.9700 | 0.8500 | 0.9250 | 0.9250 | 97,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |