Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 85,300 |
09 May 2024 | 0.4770 | 0.5120 | 0.4700 | 0.4740 | 0.4740 | 42,900 |
08 May 2024 | 0.4900 | 0.5000 | 0.4520 | 0.4810 | 0.4810 | 39,100 |
07 May 2024 | 0.4510 | 0.5000 | 0.4480 | 0.4800 | 0.4800 | 97,200 |
06 May 2024 | 0.5100 | 0.5200 | 0.4480 | 0.4510 | 0.4510 | 107,300 |
03 May 2024 | 0.4640 | 0.5060 | 0.4500 | 0.4500 | 0.4500 | 134,400 |
02 May 2024 | 0.5580 | 0.5800 | 0.4090 | 0.4330 | 0.4330 | 201,000 |
01 May 2024 | 0.5610 | 0.5900 | 0.5400 | 0.5610 | 0.5610 | 52,700 |
30 Apr 2024 | 0.5800 | 0.5920 | 0.5400 | 0.5500 | 0.5500 | 33,100 |
29 Apr 2024 | 0.5960 | 0.6200 | 0.5650 | 0.5830 | 0.5830 | 37,800 |
26 Apr 2024 | 0.6100 | 0.6390 | 0.5700 | 0.5930 | 0.5930 | 134,000 |
25 Apr 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6050 | 0.6050 | 44,200 |
24 Apr 2024 | 0.6240 | 0.6500 | 0.6200 | 0.6270 | 0.6270 | 14,100 |
23 Apr 2024 | 0.6490 | 0.6810 | 0.6110 | 0.6190 | 0.6190 | 58,100 |
22 Apr 2024 | 0.6800 | 0.7100 | 0.6310 | 0.6500 | 0.6500 | 47,800 |
19 Apr 2024 | 0.7390 | 0.7670 | 0.6680 | 0.6770 | 0.6770 | 54,700 |
18 Apr 2024 | 0.7000 | 0.7300 | 0.6980 | 0.6990 | 0.6990 | 66,000 |
17 Apr 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 39,100 |
16 Apr 2024 | 0.7200 | 0.7600 | 0.6880 | 0.7500 | 0.7500 | 81,700 |
15 Apr 2024 | 0.7890 | 0.8990 | 0.7150 | 0.7590 | 0.7590 | 359,000 |
12 Apr 2024 | 0.7800 | 0.7800 | 0.7230 | 0.7310 | 0.7310 | 42,000 |
11 Apr 2024 | 0.7500 | 0.8000 | 0.7350 | 0.7990 | 0.7990 | 42,900 |
10 Apr 2024 | 0.7800 | 0.7800 | 0.7110 | 0.7500 | 0.7500 | 48,400 |
09 Apr 2024 | 0.7800 | 0.7800 | 0.7210 | 0.7510 | 0.7510 | 30,600 |
08 Apr 2024 | 0.7630 | 0.7800 | 0.7400 | 0.7530 | 0.7530 | 3,400 |
05 Apr 2024 | 0.7780 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 4,900 |
04 Apr 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7780 | 0.7780 | 10,000 |
03 Apr 2024 | 0.7500 | 0.8300 | 0.7300 | 0.7800 | 0.7800 | 57,900 |
02 Apr 2024 | 0.7700 | 0.7780 | 0.7300 | 0.7500 | 0.7500 | 41,100 |
01 Apr 2024 | 0.7900 | 0.8050 | 0.7650 | 0.7650 | 0.7650 | 50,700 |
28 Mar 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 40,900 |
27 Mar 2024 | 0.8120 | 0.8450 | 0.7800 | 0.8350 | 0.8350 | 53,600 |
26 Mar 2024 | 0.8340 | 0.8400 | 0.8000 | 0.8280 | 0.8280 | 41,500 |
25 Mar 2024 | 0.8400 | 0.8550 | 0.8100 | 0.8480 | 0.8480 | 27,000 |
22 Mar 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8290 | 0.8290 | 50,400 |
21 Mar 2024 | 0.8580 | 0.8600 | 0.8010 | 0.8100 | 0.8100 | 60,500 |
20 Mar 2024 | 0.8580 | 0.8890 | 0.7830 | 0.8160 | 0.8160 | 122,700 |
19 Mar 2024 | 0.9200 | 0.9200 | 0.8750 | 0.8750 | 0.8750 | 94,200 |
18 Mar 2024 | 0.8390 | 0.9640 | 0.8300 | 0.8960 | 0.8960 | 69,300 |
15 Mar 2024 | 0.9200 | 0.9200 | 0.8100 | 0.8100 | 0.8100 | 150,700 |
14 Mar 2024 | 0.9300 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 51,500 |
13 Mar 2024 | 0.9700 | 0.9700 | 0.8850 | 0.8850 | 0.8850 | 47,100 |
12 Mar 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9010 | 0.9010 | 40,700 |
11 Mar 2024 | 0.9300 | 1.0000 | 0.9250 | 0.9400 | 0.9400 | 44,200 |
08 Mar 2024 | 0.9300 | 1.0000 | 0.9080 | 0.9150 | 0.9150 | 199,000 |
07 Mar 2024 | 0.9800 | 0.9820 | 0.9160 | 0.9210 | 0.9210 | 47,600 |
06 Mar 2024 | 0.9900 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 55,000 |
05 Mar 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 45,700 |
04 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 51,300 |
01 Mar 2024 | 0.9900 | 1.0000 | 0.9230 | 0.9500 | 0.9500 | 29,000 |
29 Feb 2024 | 1.0000 | 1.0500 | 0.9020 | 1.0100 | 1.0100 | 118,500 |
28 Feb 2024 | 0.9300 | 1.0500 | 0.8300 | 1.0300 | 1.0300 | 63,500 |
27 Feb 2024 | 0.9000 | 1.0000 | 0.8840 | 0.9000 | 0.9000 | 39,800 |
26 Feb 2024 | 0.9600 | 0.9800 | 0.8500 | 0.9000 | 0.9000 | 83,500 |
23 Feb 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 13,800 |
22 Feb 2024 | 0.9900 | 1.0500 | 0.9310 | 0.9410 | 0.9410 | 32,700 |
21 Feb 2024 | 1.0200 | 1.2470 | 0.9900 | 0.9900 | 0.9900 | 24,700 |
20 Feb 2024 | 1.1600 | 1.1700 | 1.0100 | 1.0600 | 1.0600 | 29,100 |
16 Feb 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 24,000 |
15 Feb 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 7,700 |
14 Feb 2024 | 1.2000 | 1.2400 | 1.1120 | 1.2400 | 1.2400 | 6,000 |
13 Feb 2024 | 1.1800 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 7,100 |
12 Feb 2024 | 1.2300 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 25,300 |
09 Feb 2024 | 1.2800 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 12,800 |
08 Feb 2024 | 1.2700 | 1.2850 | 1.2500 | 1.2700 | 1.2700 | 5,400 |
07 Feb 2024 | 1.2300 | 1.3200 | 1.1300 | 1.2200 | 1.2200 | 14,400 |
06 Feb 2024 | 1.2000 | 1.3300 | 1.1000 | 1.1700 | 1.1700 | 58,600 |
05 Feb 2024 | 1.4100 | 1.4100 | 1.2700 | 1.2900 | 1.2900 | 24,500 |
02 Feb 2024 | 1.4400 | 1.4400 | 1.3410 | 1.4100 | 1.4100 | 6,000 |
01 Feb 2024 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 13,700 |
31 Jan 2024 | 1.3700 | 1.4270 | 1.3200 | 1.3300 | 1.3300 | 8,200 |
30 Jan 2024 | 1.2800 | 1.4300 | 1.2800 | 1.3700 | 1.3700 | 40,700 |
29 Jan 2024 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 15,800 |
26 Jan 2024 | 1.3100 | 1.4300 | 1.3100 | 1.3490 | 1.3490 | 20,700 |
25 Jan 2024 | 1.3400 | 1.4320 | 1.3400 | 1.3400 | 1.3400 | 21,100 |
24 Jan 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3540 | 1.3540 | 16,900 |
23 Jan 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 12,400 |
22 Jan 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 9,600 |
19 Jan 2024 | 1.3900 | 1.4200 | 1.3000 | 1.3520 | 1.3520 | 26,300 |
18 Jan 2024 | 1.6000 | 1.6000 | 1.3200 | 1.4800 | 1.4800 | 88,200 |
17 Jan 2024 | 1.3500 | 1.4500 | 1.3140 | 1.4500 | 1.4500 | 14,300 |
16 Jan 2024 | 1.4300 | 1.5000 | 1.3900 | 1.4600 | 1.4600 | 36,700 |
12 Jan 2024 | 1.3100 | 1.4900 | 1.3100 | 1.4230 | 1.4230 | 16,300 |
11 Jan 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3850 | 1.3850 | 7,800 |
10 Jan 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 12,200 |
09 Jan 2024 | 1.4600 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 27,400 |
08 Jan 2024 | 1.4800 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 39,200 |
05 Jan 2024 | 1.3900 | 1.4800 | 1.3100 | 1.4300 | 1.4300 | 63,500 |
04 Jan 2024 | 1.2300 | 1.4300 | 1.1900 | 1.4100 | 1.4100 | 180,700 |
03 Jan 2024 | 1.0780 | 1.2300 | 1.0600 | 1.2200 | 1.2200 | 109,500 |
02 Jan 2024 | 1.0200 | 1.1080 | 1.0200 | 1.0520 | 1.0520 | 10,600 |
29 Dec 2023 | 1.0800 | 1.0800 | 0.9000 | 1.0450 | 1.0450 | 99,800 |
28 Dec 2023 | 1.1100 | 1.1100 | 0.9000 | 1.1100 | 1.1100 | 116,100 |
27 Dec 2023 | 1.1700 | 1.1700 | 1.0500 | 1.1100 | 1.1100 | 76,200 |
26 Dec 2023 | 1.0900 | 1.1560 | 1.0900 | 1.1000 | 1.1000 | 42,900 |
22 Dec 2023 | 1.0900 | 1.1200 | 1.0500 | 1.1050 | 1.1050 | 24,800 |
21 Dec 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 19,700 |
20 Dec 2023 | 1.2000 | 1.2400 | 1.1430 | 1.1900 | 1.1900 | 16,600 |
19 Dec 2023 | 1.2300 | 1.2850 | 1.1800 | 1.2400 | 1.2400 | 33,200 |
18 Dec 2023 | 1.2800 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 21,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |