Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 908,000 |
30 Apr 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 1,032,300 |
29 Apr 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 825,000 |
26 Apr 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 1,838,800 |
25 Apr 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 693,500 |
24 Apr 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 903,000 |
23 Apr 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 12,335,700 |
22 Apr 2024 | 0.5600 | 0.6100 | 0.5200 | 0.6000 | 0.6000 | 20,039,500 |
19 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 345,200 |
18 Apr 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 793,400 |
17 Apr 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 354,600 |
16 Apr 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 439,500 |
15 Apr 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 214,500 |
12 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 535,700 |
11 Apr 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 606,400 |
10 Apr 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 667,700 |
09 Apr 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 410,300 |
08 Apr 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 899,200 |
05 Apr 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 567,900 |
04 Apr 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 1,388,100 |
03 Apr 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 397,600 |
02 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 92,900 |
01 Apr 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 648,700 |
28 Mar 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 1,033,000 |
27 Mar 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 1,302,800 |
26 Mar 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 766,000 |
25 Mar 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 385,400 |
22 Mar 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 292,700 |
21 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 45,700 |
20 Mar 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 58,700 |
19 Mar 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 307,100 |
18 Mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 356,700 |
15 Mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 364,600 |
14 Mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 180,900 |
13 Mar 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 919,000 |
12 Mar 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 76,900 |
11 Mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 525,300 |
08 Mar 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 467,700 |
07 Mar 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 229,400 |
06 Mar 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 885,600 |
05 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,174,500 |
04 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 422,400 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 287,700 |
29 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 151,200 |
28 Feb 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 17,500 |
27 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 225,000 |
26 Feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 83,300 |
23 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 80,200 |
22 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 33,800 |
21 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 201,400 |
20 Feb 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 428,900 |
16 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 201,100 |
15 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 221,000 |
14 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 127,800 |
13 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 68,200 |
12 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 50,400 |
09 Feb 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 179,700 |
08 Feb 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 116,400 |
07 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 28,000 |
06 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 117,300 |
05 Feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 104,100 |
02 Feb 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 338,800 |
01 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 213,000 |
31 Jan 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 2,738,400 |
30 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 286,200 |
29 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 70,000 |
26 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 140,800 |
25 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 185,200 |
24 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 131,600 |
23 Jan 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 416,700 |
22 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 294,200 |
19 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 82,500 |
18 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 87,600 |
17 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 110,000 |
16 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 235,900 |
15 Jan 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 151,300 |
12 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 220,500 |
11 Jan 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 341,400 |
10 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 496,000 |
09 Jan 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 564,100 |
08 Jan 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 405,700 |
05 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 443,900 |
04 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 33,400 |
03 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 157,200 |
02 Jan 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 315,900 |
29 Dec 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 590,800 |
28 Dec 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 68,000 |
27 Dec 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 56,200 |
22 Dec 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 255,900 |
21 Dec 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 205,500 |
20 Dec 2023 | 0.4300 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 4,015,900 |
19 Dec 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 2,014,900 |
18 Dec 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 290,100 |
15 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 104,100 |
14 Dec 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 194,200 |
13 Dec 2023 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 211,600 |
12 Dec 2023 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 1,724,800 |
11 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 934,900 |
08 Dec 2023 | 0.3600 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 4,040,000 |
07 Dec 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 2,657,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |