Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6690 | 0.6690 | 0.5900 | 0.6290 | 0.6290 | 615,300 |
25 Apr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6240 | 0.6240 | 202,500 |
24 Apr 2024 | 0.7000 | 0.7080 | 0.6200 | 0.6360 | 0.6360 | 320,900 |
23 Apr 2024 | 0.7470 | 0.7470 | 0.6970 | 0.7000 | 0.7000 | 201,400 |
22 Apr 2024 | 0.8000 | 0.8100 | 0.6800 | 0.7470 | 0.7470 | 204,800 |
19 Apr 2024 | 0.7820 | 0.8100 | 0.7710 | 0.8020 | 0.8020 | 28,100 |
18 Apr 2024 | 0.8300 | 0.8300 | 0.7300 | 0.7850 | 0.7850 | 209,400 |
17 Apr 2024 | 0.8530 | 0.8850 | 0.8100 | 0.8300 | 0.8300 | 123,800 |
16 Apr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8250 | 0.8250 | 83,500 |
15 Apr 2024 | 0.9100 | 0.9100 | 0.8320 | 0.8430 | 0.8430 | 123,300 |
12 Apr 2024 | 0.9280 | 0.9400 | 0.8700 | 0.8930 | 0.8930 | 90,300 |
11 Apr 2024 | 0.8440 | 0.9290 | 0.8290 | 0.9280 | 0.9280 | 292,000 |
10 Apr 2024 | 0.8490 | 0.8600 | 0.8110 | 0.8540 | 0.8540 | 54,500 |
09 Apr 2024 | 0.8160 | 0.8800 | 0.8100 | 0.8490 | 0.8490 | 170,600 |
08 Apr 2024 | 0.7860 | 0.8400 | 0.7810 | 0.8010 | 0.8010 | 60,300 |
05 Apr 2024 | 0.7700 | 0.8390 | 0.7700 | 0.8000 | 0.8000 | 388,800 |
04 Apr 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7840 | 0.7840 | 177,800 |
03 Apr 2024 | 0.8000 | 0.8580 | 0.7620 | 0.8090 | 0.8090 | 177,500 |
02 Apr 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 149,500 |
01 Apr 2024 | 0.8700 | 0.8790 | 0.8100 | 0.8250 | 0.8250 | 235,800 |
28 Mar 2024 | 0.9100 | 0.9300 | 0.7900 | 0.8600 | 0.8600 | 380,800 |
27 Mar 2024 | 0.8800 | 0.9390 | 0.8800 | 0.9100 | 0.9100 | 170,300 |
26 Mar 2024 | 0.9000 | 0.9100 | 0.8710 | 0.8840 | 0.8840 | 162,100 |
25 Mar 2024 | 0.9500 | 0.9800 | 0.8710 | 0.9070 | 0.9070 | 418,100 |
22 Mar 2024 | 0.9200 | 1.0500 | 0.8600 | 0.9870 | 0.9870 | 402,700 |
21 Mar 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9210 | 0.9210 | 163,800 |
20 Mar 2024 | 1.0000 | 1.0100 | 0.9100 | 0.9100 | 0.9100 | 230,500 |
19 Mar 2024 | 0.9700 | 1.0400 | 0.9450 | 1.0000 | 1.0000 | 281,200 |
18 Mar 2024 | 0.8790 | 1.1690 | 0.8500 | 1.0400 | 1.0400 | 556,900 |
15 Mar 2024 | 0.8560 | 0.9100 | 0.8070 | 0.8600 | 0.8600 | 202,300 |
14 Mar 2024 | 0.8310 | 0.9400 | 0.8300 | 0.8790 | 0.8790 | 375,400 |
13 Mar 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8050 | 0.8050 | 765,000 |
12 Mar 2024 | 0.8240 | 0.9400 | 0.8080 | 0.9090 | 0.9090 | 1,436,900 |
11 Mar 2024 | 1.0500 | 1.1500 | 1.0100 | 1.1400 | 1.1400 | 596,900 |
08 Mar 2024 | 1.1100 | 1.1400 | 1.0300 | 1.0900 | 1.0900 | 870,300 |
07 Mar 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1700 | 1.1700 | 465,000 |
06 Mar 2024 | 1.1500 | 1.2100 | 1.0500 | 1.1900 | 1.1900 | 1,397,000 |
05 Mar 2024 | 1.2900 | 1.4500 | 1.2300 | 1.3100 | 1.3100 | 1,956,100 |
04 Mar 2024 | 1.4800 | 1.7700 | 1.2200 | 1.4700 | 1.4700 | 26,520,600 |
01 Mar 2024 | 1.1300 | 1.2200 | 1.0100 | 1.0400 | 1.0400 | 1,383,400 |
29 Feb 2024 | 0.8500 | 1.2900 | 0.8400 | 1.1700 | 1.1700 | 3,416,800 |
28 Feb 2024 | 0.8410 | 0.8470 | 0.8000 | 0.8300 | 0.8300 | 225,300 |
27 Feb 2024 | 0.7420 | 0.8250 | 0.7340 | 0.8250 | 0.8250 | 241,200 |
26 Feb 2024 | 0.7100 | 0.7500 | 0.6400 | 0.7420 | 0.7420 | 128,800 |
23 Feb 2024 | 0.7260 | 0.7260 | 0.5800 | 0.6720 | 0.6720 | 193,500 |
22 Feb 2024 | 0.6760 | 0.7800 | 0.6650 | 0.7430 | 0.7430 | 362,700 |
21 Feb 2024 | 0.7040 | 0.7240 | 0.6510 | 0.6760 | 0.6760 | 207,200 |
20 Feb 2024 | 0.8000 | 0.8000 | 0.6900 | 0.7500 | 0.7500 | 432,900 |
16 Feb 2024 | 0.7770 | 0.8600 | 0.7120 | 0.8490 | 0.8490 | 719,400 |
15 Feb 2024 | 0.9000 | 0.9600 | 0.7000 | 0.7850 | 0.7850 | 2,272,500 |
14 Feb 2024 | 1.1900 | 1.3800 | 1.0700 | 1.2100 | 1.2100 | 1,663,300 |
13 Feb 2024 | 1.3700 | 1.6600 | 0.9800 | 1.4100 | 1.4100 | 7,376,400 |
12 Feb 2024 | 0.4100 | 2.4000 | 0.3980 | 1.2500 | 1.2500 | 52,155,100 |
09 Feb 2024 | 0.4480 | 0.4480 | 0.3510 | 0.3810 | 0.3810 | 1,700,200 |
08 Feb 2024 | 0.2650 | 0.5480 | 0.2650 | 0.5410 | 0.5410 | 4,869,400 |
07 Feb 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 132,400 |
06 Feb 2024 | 0.2840 | 0.2930 | 0.2510 | 0.2620 | 0.2620 | 77,600 |
05 Feb 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2840 | 0.2840 | 110,500 |
02 Feb 2024 | 0.3200 | 0.3200 | 0.2840 | 0.3120 | 0.3120 | 42,600 |
01 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 58,900 |
31 Jan 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3170 | 0.3170 | 26,800 |
30 Jan 2024 | 0.3210 | 0.3210 | 0.3120 | 0.3200 | 0.3200 | 51,000 |
29 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 58,200 |
26 Jan 2024 | 0.3200 | 0.3300 | 0.3090 | 0.3200 | 0.3200 | 45,900 |
25 Jan 2024 | 0.3150 | 0.3210 | 0.3000 | 0.3110 | 0.3110 | 86,800 |
24 Jan 2024 | 0.3040 | 0.3290 | 0.2900 | 0.3200 | 0.3200 | 74,300 |
23 Jan 2024 | 0.3220 | 0.3220 | 0.2800 | 0.2900 | 0.2900 | 121,900 |
22 Jan 2024 | 0.2670 | 0.3390 | 0.2500 | 0.3000 | 0.3000 | 474,200 |
19 Jan 2024 | 0.2660 | 0.2680 | 0.2450 | 0.2600 | 0.2600 | 228,700 |
18 Jan 2024 | 0.3020 | 0.3200 | 0.2600 | 0.2610 | 0.2610 | 204,700 |
17 Jan 2024 | 0.2900 | 0.3100 | 0.2870 | 0.2870 | 0.2870 | 241,300 |
16 Jan 2024 | 0.3160 | 0.3250 | 0.3000 | 0.3010 | 0.3010 | 165,000 |
12 Jan 2024 | 0.3450 | 0.3450 | 0.3120 | 0.3200 | 0.3200 | 193,100 |
11 Jan 2024 | 0.3200 | 0.3710 | 0.3200 | 0.3460 | 0.3460 | 679,700 |
10 Jan 2024 | 0.3740 | 0.3800 | 0.3370 | 0.3430 | 0.3430 | 3,264,400 |
09 Jan 2024 | 0.4240 | 0.4320 | 0.4000 | 0.4030 | 0.4030 | 64,200 |
08 Jan 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4240 | 0.4240 | 48,200 |
05 Jan 2024 | 0.4360 | 0.4480 | 0.4110 | 0.4400 | 0.4400 | 59,900 |
04 Jan 2024 | 0.4630 | 0.4800 | 0.4100 | 0.4500 | 0.4500 | 136,600 |
03 Jan 2024 | 0.4900 | 0.4950 | 0.4140 | 0.4600 | 0.4600 | 220,600 |
02 Jan 2024 | 0.4200 | 0.5300 | 0.4100 | 0.4250 | 0.4250 | 202,300 |
29 Dec 2023 | 0.4550 | 0.4650 | 0.3750 | 0.3900 | 0.3900 | 243,100 |
28 Dec 2023 | 0.4900 | 0.4960 | 0.4500 | 0.4500 | 0.4500 | 129,400 |
27 Dec 2023 | 0.6000 | 0.6000 | 0.4960 | 0.4960 | 0.4960 | 175,100 |
26 Dec 2023 | 0.4470 | 0.6200 | 0.4470 | 0.5280 | 0.5280 | 673,800 |
22 Dec 2023 | 0.3550 | 0.4610 | 0.3500 | 0.4260 | 0.4260 | 393,700 |
21 Dec 2023 | 0.3300 | 0.3530 | 0.3300 | 0.3440 | 0.3440 | 75,900 |
20 Dec 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3320 | 0.3320 | 60,200 |
19 Dec 2023 | 0.3500 | 0.3670 | 0.3300 | 0.3300 | 0.3300 | 111,300 |
18 Dec 2023 | 0.3610 | 0.3900 | 0.3600 | 0.3610 | 0.3610 | 100,300 |
15 Dec 2023 | 0.3780 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 65,000 |
14 Dec 2023 | 0.3630 | 0.3900 | 0.3600 | 0.3720 | 0.3720 | 51,900 |
13 Dec 2023 | 0.3800 | 0.3900 | 0.3660 | 0.3730 | 0.3730 | 52,900 |
12 Dec 2023 | 0.3650 | 0.4000 | 0.3580 | 0.3650 | 0.3650 | 295,200 |
11 Dec 2023 | 0.3900 | 0.4120 | 0.3040 | 0.3400 | 0.3400 | 237,100 |
08 Dec 2023 | 0.4300 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 112,300 |
07 Dec 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4210 | 0.4210 | 96,400 |
06 Dec 2023 | 0.4000 | 0.4300 | 0.3720 | 0.4050 | 0.4050 | 64,200 |
05 Dec 2023 | 0.4380 | 0.4380 | 0.3920 | 0.4120 | 0.4120 | 88,500 |
04 Dec 2023 | 0.4400 | 0.4580 | 0.3970 | 0.4010 | 0.4010 | 144,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |