Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 0.6780 | 0.9680 | 0.6400 | 0.8680 | 0.8680 | 158,100 |
23 May 2024 | 0.5400 | 0.7500 | 0.5400 | 0.6600 | 0.6600 | 70,000 |
22 May 2024 | 0.7550 | 0.7650 | 0.5500 | 0.5800 | 0.5800 | 211,000 |
21 May 2024 | 0.6610 | 0.7200 | 0.6610 | 0.7200 | 0.7200 | 518,100 |
20 May 2024 | 0.6480 | 0.7400 | 0.6440 | 0.6610 | 0.6610 | 9,500 |
17 May 2024 | 0.7350 | 0.7350 | 0.6600 | 0.6820 | 0.6820 | 2,100 |
16 May 2024 | 0.6800 | 0.7650 | 0.6400 | 0.7160 | 0.7160 | 4,600 |
15 May 2024 | 0.7530 | 0.7530 | 0.6820 | 0.6900 | 0.6900 | 5,800 |
14 May 2024 | 0.7610 | 0.7650 | 0.7000 | 0.7170 | 0.7170 | 48,000 |
13 May 2024 | 0.7290 | 0.7640 | 0.6500 | 0.7640 | 0.7640 | 78,400 |
10 May 2024 | 0.6960 | 0.7400 | 0.6310 | 0.7300 | 0.7300 | 8,200 |
09 May 2024 | 0.6350 | 0.6900 | 0.6300 | 0.6630 | 0.6630 | 15,400 |
08 May 2024 | 0.6570 | 0.6900 | 0.6410 | 0.6500 | 0.6500 | 8,700 |
07 May 2024 | 0.6610 | 0.7110 | 0.6500 | 0.6920 | 0.6920 | 8,900 |
06 May 2024 | 0.6710 | 0.7000 | 0.6690 | 0.7000 | 0.7000 | 5,800 |
03 May 2024 | 0.6700 | 0.7300 | 0.6310 | 0.6780 | 0.6780 | 18,500 |
02 May 2024 | 0.6700 | 0.7270 | 0.6690 | 0.6890 | 0.6890 | 16,500 |
01 May 2024 | 0.6950 | 0.7650 | 0.6250 | 0.6500 | 0.6500 | 29,700 |
30 Apr 2024 | 0.8000 | 0.8000 | 0.7340 | 0.7340 | 0.7340 | 21,100 |
29 Apr 2024 | 0.7040 | 0.8250 | 0.6520 | 0.8250 | 0.8250 | 180,900 |
26 Apr 2024 | 0.8200 | 0.8200 | 0.7200 | 0.7490 | 0.7490 | 12,500 |
25 Apr 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7890 | 0.7890 | 2,000 |
24 Apr 2024 | 0.6840 | 0.7900 | 0.6420 | 0.7900 | 0.7900 | 23,100 |
23 Apr 2024 | 0.7180 | 0.7690 | 0.7000 | 0.7350 | 0.7350 | 14,900 |
22 Apr 2024 | 0.7350 | 0.7990 | 0.7150 | 0.7600 | 0.7600 | 11,900 |
19 Apr 2024 | 0.7480 | 0.8200 | 0.7380 | 0.7800 | 0.7800 | 8,800 |
18 Apr 2024 | 0.9640 | 0.9640 | 0.6620 | 0.7700 | 0.7700 | 29,600 |
17 Apr 2024 | 0.6480 | 0.9000 | 0.6450 | 0.8910 | 0.8910 | 109,600 |
16 Apr 2024 | 0.6490 | 0.7180 | 0.6300 | 0.6990 | 0.6990 | 64,500 |
15 Apr 2024 | 0.8190 | 0.8400 | 0.6510 | 0.7000 | 0.7000 | 573,700 |
12 Apr 2024 | 0.7000 | 0.7600 | 0.6790 | 0.7600 | 0.7600 | 2,869,500 |
11 Apr 2024 | 0.6600 | 0.6900 | 0.6560 | 0.6560 | 0.6560 | 17,600 |
10 Apr 2024 | 0.6550 | 0.7100 | 0.6550 | 0.7100 | 0.7100 | 4,100 |
09 Apr 2024 | 0.7430 | 0.7430 | 0.7070 | 0.7150 | 0.7150 | 16,600 |
08 Apr 2024 | 0.7890 | 0.7890 | 0.7340 | 0.7870 | 0.7870 | 17,400 |
05 Apr 2024 | 0.7620 | 0.8740 | 0.7200 | 0.7800 | 0.7800 | 61,800 |
04 Apr 2024 | 0.6510 | 0.8000 | 0.6330 | 0.7500 | 0.7500 | 127,300 |
03 Apr 2024 | 0.5700 | 0.7000 | 0.5500 | 0.7000 | 0.7000 | 77,100 |
02 Apr 2024 | 0.6040 | 0.6290 | 0.5650 | 0.5800 | 0.5800 | 126,300 |
01 Apr 2024 | 0.7460 | 0.7590 | 0.6300 | 0.6600 | 0.6600 | 1,522,900 |
28 Mar 2024 | 0.5900 | 0.6900 | 0.5700 | 0.6900 | 0.6900 | 2,996,500 |
27 Mar 2024 | 0.6300 | 0.6300 | 0.5970 | 0.6100 | 0.6100 | 1,400 |
26 Mar 2024 | 0.5930 | 0.6070 | 0.5700 | 0.6000 | 0.6000 | 5,500 |
25 Mar 2024 | 0.5460 | 0.5700 | 0.5210 | 0.5700 | 0.5700 | 2,400 |
22 Mar 2024 | 0.6050 | 0.6050 | 0.5680 | 0.5700 | 0.5700 | 26,000 |
21 Mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 4,500 |
20 Mar 2024 | 0.6050 | 0.6090 | 0.5660 | 0.6090 | 0.6090 | 2,800 |
19 Mar 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 1,600 |
18 Mar 2024 | 0.5870 | 0.6290 | 0.5680 | 0.6100 | 0.6100 | 5,700 |
15 Mar 2024 | 0.6400 | 0.6580 | 0.6040 | 0.6040 | 0.6040 | 14,100 |
14 Mar 2024 | 0.6200 | 0.6790 | 0.5900 | 0.6790 | 0.6790 | 49,000 |
13 Mar 2024 | 0.6050 | 0.6500 | 0.5760 | 0.6500 | 0.6500 | 458,200 |
12 Mar 2024 | 0.5160 | 0.6390 | 0.5160 | 0.5500 | 0.5500 | 670,500 |
11 Mar 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 1,500 |
08 Mar 2024 | 0.5700 | 0.5780 | 0.5330 | 0.5700 | 0.5700 | 18,800 |
07 Mar 2024 | 0.5470 | 0.5470 | 0.5390 | 0.5470 | 0.5470 | 8,000 |
06 Mar 2024 | 0.5050 | 0.5390 | 0.4700 | 0.5390 | 0.5390 | 1,200 |
05 Mar 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5090 | 0.5090 | 5,300 |
04 Mar 2024 | 0.4860 | 0.5470 | 0.4500 | 0.5180 | 0.5180 | 9,600 |
01 Mar 2024 | 0.4320 | 0.5000 | 0.4010 | 0.4860 | 0.4860 | 31,100 |
29 Feb 2024 | 0.4100 | 0.4490 | 0.3550 | 0.4200 | 0.4200 | 86,100 |
28 Feb 2024 | 0.5500 | 0.5600 | 0.4000 | 0.4100 | 0.4100 | 47,500 |
27 Feb 2024 | 0.5530 | 0.5750 | 0.5530 | 0.5600 | 0.5600 | 6,200 |
26 Feb 2024 | 0.5500 | 0.6350 | 0.5500 | 0.5950 | 0.5950 | 24,400 |
23 Feb 2024 | 0.5760 | 0.6110 | 0.5760 | 0.6010 | 0.6010 | 4,100 |
22 Feb 2024 | 0.6120 | 0.6320 | 0.5500 | 0.5700 | 0.5700 | 7,600 |
21 Feb 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 4,100 |
20 Feb 2024 | 0.6200 | 0.6350 | 0.5310 | 0.6000 | 0.6000 | 12,500 |
16 Feb 2024 | 0.6000 | 0.6400 | 0.5600 | 0.5900 | 0.5900 | 4,300 |
15 Feb 2024 | 0.6090 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 20,700 |
14 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
13 Feb 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5650 | 0.5650 | 400 |
12 Feb 2024 | 0.6180 | 0.6180 | 0.5750 | 0.6080 | 0.6080 | 4,400 |
09 Feb 2024 | 0.5940 | 0.5940 | 0.5480 | 0.5480 | 0.5480 | 1,300 |
08 Feb 2024 | 0.5600 | 0.6400 | 0.5200 | 0.5210 | 0.5210 | 14,600 |
07 Feb 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5390 | 0.5390 | 1,600 |
06 Feb 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 300 |
05 Feb 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 4,700 |
02 Feb 2024 | 0.6340 | 0.6340 | 0.5500 | 0.5920 | 0.5920 | 6,100 |
01 Feb 2024 | 0.5760 | 0.5760 | 0.5480 | 0.5670 | 0.5670 | 500 |
31 Jan 2024 | 0.5920 | 0.6010 | 0.5480 | 0.5480 | 0.5480 | 6,900 |
30 Jan 2024 | 0.6000 | 0.6690 | 0.5300 | 0.5930 | 0.5930 | 2,600 |
29 Jan 2024 | 0.6000 | 0.6800 | 0.5510 | 0.6000 | 0.6000 | 24,100 |
26 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 300 |
25 Jan 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5240 | 0.5240 | 4,800 |
24 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,300 |
23 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 |
22 Jan 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 4,000 |
19 Jan 2024 | 0.5160 | 0.5700 | 0.5160 | 0.5510 | 0.5510 | 1,500 |
18 Jan 2024 | 0.5110 | 0.5400 | 0.5110 | 0.5400 | 0.5400 | 800 |
17 Jan 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
16 Jan 2024 | 0.5100 | 0.5610 | 0.5100 | 0.5610 | 0.5610 | 1,300 |
12 Jan 2024 | 0.5500 | 0.6450 | 0.5500 | 0.6000 | 0.6000 | 12,700 |
11 Jan 2024 | 0.5810 | 0.5810 | 0.5500 | 0.5800 | 0.5800 | 4,300 |
10 Jan 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6130 | 0.6130 | 17,000 |
09 Jan 2024 | 0.6420 | 0.6420 | 0.6310 | 0.6310 | 0.6310 | 1,800 |
08 Jan 2024 | 0.6510 | 0.6780 | 0.5400 | 0.6730 | 0.6730 | 9,500 |
05 Jan 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6210 | 0.6210 | 17,600 |
04 Jan 2024 | 0.6730 | 0.6790 | 0.5910 | 0.6100 | 0.6100 | 13,000 |
03 Jan 2024 | 0.6110 | 0.6700 | 0.6110 | 0.6410 | 0.6410 | 30,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |