Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.6390 | 0.6500 | 0.6170 | 0.6250 | 0.6250 | 27,786 |
18 Apr 2024 | 0.6280 | 0.6380 | 0.6050 | 0.6380 | 0.6380 | 61,700 |
17 Apr 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6490 | 0.6490 | 41,400 |
16 Apr 2024 | 0.6490 | 0.6600 | 0.6410 | 0.6540 | 0.6540 | 20,600 |
15 Apr 2024 | 0.6700 | 0.6800 | 0.6490 | 0.6660 | 0.6660 | 49,500 |
12 Apr 2024 | 0.6980 | 0.6980 | 0.6610 | 0.6740 | 0.6740 | 52,500 |
11 Apr 2024 | 0.7080 | 0.7160 | 0.6620 | 0.7000 | 0.7000 | 54,900 |
10 Apr 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6820 | 0.6820 | 24,600 |
09 Apr 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 49,100 |
08 Apr 2024 | 0.6910 | 0.6990 | 0.6700 | 0.6900 | 0.6900 | 46,500 |
05 Apr 2024 | 0.7090 | 0.7180 | 0.6750 | 0.6890 | 0.6890 | 96,700 |
04 Apr 2024 | 0.7190 | 0.7190 | 0.6700 | 0.6930 | 0.6930 | 94,800 |
03 Apr 2024 | 0.6800 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 72,900 |
02 Apr 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 122,400 |
01 Apr 2024 | 0.6800 | 0.7240 | 0.6600 | 0.6660 | 0.6660 | 64,400 |
28 Mar 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 128,700 |
27 Mar 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7260 | 0.7260 | 54,100 |
26 Mar 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 56,800 |
25 Mar 2024 | 0.7400 | 0.7600 | 0.7140 | 0.7600 | 0.7600 | 92,000 |
22 Mar 2024 | 0.8100 | 0.8100 | 0.7010 | 0.7250 | 0.7250 | 438,800 |
21 Mar 2024 | 1.0200 | 1.0240 | 0.8060 | 0.8400 | 0.8400 | 1,064,600 |
20 Mar 2024 | 1.0200 | 1.1000 | 0.9800 | 1.0700 | 1.0700 | 395,500 |
19 Mar 2024 | 1.0000 | 1.1100 | 0.9660 | 0.9830 | 0.9830 | 330,100 |
18 Mar 2024 | 0.9600 | 1.0190 | 0.9600 | 0.9800 | 0.9800 | 176,300 |
15 Mar 2024 | 0.9400 | 0.9700 | 0.8510 | 0.9490 | 0.9490 | 208,000 |
14 Mar 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9410 | 0.9410 | 211,300 |
13 Mar 2024 | 0.9800 | 1.0400 | 0.9750 | 1.0200 | 1.0200 | 489,500 |
12 Mar 2024 | 1.0500 | 1.0980 | 0.9580 | 0.9800 | 0.9800 | 505,000 |
11 Mar 2024 | 0.9100 | 1.0600 | 0.9100 | 1.0200 | 1.0200 | 511,200 |
08 Mar 2024 | 0.9000 | 0.9550 | 0.8820 | 0.9280 | 0.9280 | 208,600 |
07 Mar 2024 | 0.9400 | 0.9500 | 0.8500 | 0.8820 | 0.8820 | 350,200 |
06 Mar 2024 | 0.9100 | 1.1500 | 0.8500 | 0.9170 | 0.9170 | 2,612,700 |
05 Mar 2024 | 0.8850 | 0.9120 | 0.8010 | 0.8600 | 0.8600 | 792,600 |
04 Mar 2024 | 0.9360 | 0.9500 | 0.7620 | 0.8900 | 0.8900 | 902,200 |
01 Mar 2024 | 1.0800 | 1.0800 | 0.9000 | 0.9580 | 0.9580 | 424,400 |
29 Feb 2024 | 0.9800 | 1.1170 | 0.9800 | 1.0800 | 1.0800 | 720,000 |
28 Feb 2024 | 0.9700 | 0.9800 | 0.9470 | 0.9750 | 0.9750 | 509,900 |
27 Feb 2024 | 0.9230 | 0.9700 | 0.9000 | 0.9580 | 0.9580 | 426,100 |
26 Feb 2024 | 0.8530 | 0.9500 | 0.8530 | 0.9230 | 0.9230 | 906,300 |
23 Feb 2024 | 0.8500 | 0.8590 | 0.7800 | 0.8250 | 0.8250 | 323,700 |
22 Feb 2024 | 0.7280 | 0.8900 | 0.7100 | 0.8500 | 0.8500 | 1,770,700 |
21 Feb 2024 | 0.7150 | 0.7570 | 0.6710 | 0.7500 | 0.7500 | 96,000 |
20 Feb 2024 | 0.7000 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 638,400 |
16 Feb 2024 | 0.6700 | 0.6750 | 0.6280 | 0.6600 | 0.6600 | 38,400 |
15 Feb 2024 | 0.6800 | 0.6830 | 0.6300 | 0.6500 | 0.6500 | 42,100 |
14 Feb 2024 | 0.6600 | 0.6800 | 0.6210 | 0.6760 | 0.6760 | 33,600 |
13 Feb 2024 | 0.6770 | 0.6800 | 0.6330 | 0.6690 | 0.6690 | 33,400 |
12 Feb 2024 | 0.5900 | 0.7000 | 0.5830 | 0.6890 | 0.6890 | 230,400 |
09 Feb 2024 | 0.6240 | 0.6300 | 0.5460 | 0.5890 | 0.5890 | 77,800 |
08 Feb 2024 | 0.6000 | 0.6280 | 0.5880 | 0.6080 | 0.6080 | 58,300 |
07 Feb 2024 | 0.6000 | 0.6170 | 0.5870 | 0.5910 | 0.5910 | 18,000 |
06 Feb 2024 | 0.5860 | 0.6290 | 0.5860 | 0.6120 | 0.6120 | 37,700 |
05 Feb 2024 | 0.6180 | 0.6180 | 0.5710 | 0.5860 | 0.5860 | 72,900 |
02 Feb 2024 | 0.5910 | 0.6400 | 0.5700 | 0.6180 | 0.6180 | 84,800 |
01 Feb 2024 | 0.6000 | 0.6300 | 0.5520 | 0.6090 | 0.6090 | 192,500 |
31 Jan 2024 | 0.6000 | 0.6900 | 0.5830 | 0.5940 | 0.5940 | 2,002,500 |
30 Jan 2024 | 0.5800 | 0.5870 | 0.5750 | 0.5870 | 0.5870 | 17,100 |
29 Jan 2024 | 0.5800 | 0.5830 | 0.5550 | 0.5830 | 0.5830 | 37,700 |
26 Jan 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 326,300 |
25 Jan 2024 | 0.6700 | 0.6700 | 0.5940 | 0.6000 | 0.6000 | 325,500 |
24 Jan 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6690 | 0.6690 | 55,900 |
23 Jan 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 5,900 |
22 Jan 2024 | 0.6800 | 0.6890 | 0.6300 | 0.6700 | 0.6700 | 40,500 |
19 Jan 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6750 | 0.6750 | 108,000 |
18 Jan 2024 | 0.6320 | 0.6600 | 0.6130 | 0.6600 | 0.6600 | 49,600 |
17 Jan 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6310 | 0.6310 | 61,200 |
16 Jan 2024 | 0.6990 | 0.7000 | 0.6510 | 0.6580 | 0.6580 | 42,300 |
12 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6890 | 0.6890 | 36,100 |
11 Jan 2024 | 0.7250 | 0.7360 | 0.6900 | 0.7000 | 0.7000 | 92,300 |
10 Jan 2024 | 0.7550 | 0.7550 | 0.7130 | 0.7260 | 0.7260 | 156,800 |
09 Jan 2024 | 0.7450 | 0.7680 | 0.7400 | 0.7590 | 0.7590 | 29,500 |
08 Jan 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7450 | 0.7450 | 90,400 |
05 Jan 2024 | 0.7500 | 0.7900 | 0.7450 | 0.7600 | 0.7600 | 78,100 |
04 Jan 2024 | 0.7030 | 0.8000 | 0.7000 | 0.7620 | 0.7620 | 259,300 |
03 Jan 2024 | 0.7700 | 0.7700 | 0.7180 | 0.7280 | 0.7280 | 139,200 |
02 Jan 2024 | 0.7300 | 0.7700 | 0.7100 | 0.7700 | 0.7700 | 78,600 |
29 Dec 2023 | 0.7640 | 0.8000 | 0.7410 | 0.7600 | 0.7600 | 64,800 |
28 Dec 2023 | 0.7480 | 0.8000 | 0.7480 | 0.7640 | 0.7640 | 235,200 |
27 Dec 2023 | 0.7670 | 0.7670 | 0.7360 | 0.7510 | 0.7510 | 93,800 |
26 Dec 2023 | 0.7640 | 0.7680 | 0.7500 | 0.7560 | 0.7560 | 80,900 |
22 Dec 2023 | 0.7650 | 0.7800 | 0.7400 | 0.7520 | 0.7520 | 107,400 |
21 Dec 2023 | 0.7690 | 0.7690 | 0.7300 | 0.7690 | 0.7690 | 75,200 |
20 Dec 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7690 | 0.7690 | 87,900 |
19 Dec 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 67,100 |
18 Dec 2023 | 0.7490 | 0.8100 | 0.7180 | 0.7680 | 0.7680 | 238,600 |
15 Dec 2023 | 0.8000 | 0.8000 | 0.7320 | 0.7600 | 0.7600 | 82,500 |
14 Dec 2023 | 0.7160 | 0.7930 | 0.7100 | 0.7400 | 0.7400 | 123,400 |
13 Dec 2023 | 0.8100 | 0.8100 | 0.7000 | 0.7800 | 0.7800 | 462,800 |
12 Dec 2023 | 0.8980 | 0.8980 | 0.8300 | 0.8400 | 0.8400 | 173,800 |
11 Dec 2023 | 0.9300 | 0.9450 | 0.8560 | 0.8800 | 0.8800 | 157,400 |
08 Dec 2023 | 0.8980 | 1.0200 | 0.8820 | 0.9320 | 0.9320 | 475,800 |
07 Dec 2023 | 0.9670 | 1.0200 | 0.8900 | 0.9200 | 0.9200 | 2,745,000 |
06 Dec 2023 | 1.3400 | 2.0900 | 1.2400 | 1.5900 | 1.5900 | 26,327,600 |
05 Dec 2023 | 1.0700 | 1.1500 | 1.0000 | 1.1200 | 1.1200 | 2,055,700 |
04 Dec 2023 | 1.0800 | 1.1670 | 1.0600 | 1.1150 | 1.1150 | 18,100 |
01 Dec 2023 | 1.0700 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 30,000 |
30 Nov 2023 | 1.0200 | 1.3900 | 1.0000 | 1.0940 | 1.0940 | 320,600 |
29 Nov 2023 | 0.9440 | 1.0000 | 0.9270 | 0.9850 | 0.9850 | 17,900 |
28 Nov 2023 | 0.9200 | 1.0100 | 0.9200 | 0.9400 | 0.9400 | 34,500 |
27 Nov 2023 | 0.9420 | 1.0000 | 0.9390 | 0.9490 | 0.9490 | 34,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |