Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.6440 | 0.6700 | 0.6340 | 0.6700 | 0.6700 | 54,648 |
15 Mar 2024 | 0.6560 | 0.6560 | 0.6240 | 0.6560 | 0.6560 | 42,073 |
14 Mar 2024 | 0.6340 | 0.6560 | 0.6340 | 0.6540 | 0.6540 | 2,050 |
13 Mar 2024 | 0.6460 | 0.6520 | 0.6300 | 0.6520 | 0.6520 | 4,913 |
12 Mar 2024 | 0.6420 | 0.6580 | 0.6120 | 0.6580 | 0.6580 | 39,403 |
11 Mar 2024 | 0.6620 | 0.6620 | 0.6460 | 0.6460 | 0.6460 | 7,368 |
08 Mar 2024 | 0.6660 | 0.6660 | 0.6380 | 0.6580 | 0.6580 | 4,610 |
07 Mar 2024 | 0.6680 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 19,420 |
06 Mar 2024 | 0.6680 | 0.6700 | 0.6680 | 0.6680 | 0.6680 | 7,078 |
05 Mar 2024 | 0.6700 | 0.6860 | 0.6660 | 0.6800 | 0.6800 | 10,060 |
04 Mar 2024 | 0.6860 | 0.6860 | 0.6600 | 0.6740 | 0.6740 | 26,720 |
01 Mar 2024 | 0.6720 | 0.6800 | 0.6620 | 0.6700 | 0.6700 | 13,692 |
29 Feb 2024 | 0.6620 | 0.6700 | 0.6620 | 0.6620 | 0.6620 | 27,334 |
28 Feb 2024 | 0.6620 | 0.6740 | 0.6600 | 0.6620 | 0.6620 | 28,761 |
27 Feb 2024 | 0.6760 | 0.6760 | 0.6660 | 0.6760 | 0.6760 | 9,523 |
26 Feb 2024 | 0.6620 | 0.6800 | 0.6620 | 0.6700 | 0.6700 | 32,082 |
23 Feb 2024 | 0.6760 | 0.6800 | 0.6620 | 0.6780 | 0.6780 | 3,667 |
22 Feb 2024 | 0.6700 | 0.6780 | 0.6640 | 0.6760 | 0.6760 | 22,740 |
21 Feb 2024 | 0.6800 | 0.6800 | 0.6620 | 0.6700 | 0.6700 | 14,528 |
20 Feb 2024 | 0.6720 | 0.6860 | 0.6600 | 0.6800 | 0.6800 | 44,400 |
19 Feb 2024 | 0.6940 | 0.6960 | 0.6640 | 0.6700 | 0.6700 | 120,830 |
16 Feb 2024 | 0.6800 | 0.6940 | 0.6800 | 0.6940 | 0.6940 | 14,160 |
15 Feb 2024 | 0.6780 | 0.6900 | 0.6780 | 0.6840 | 0.6840 | 7,600 |
14 Feb 2024 | 0.6800 | 0.6880 | 0.6800 | 0.6880 | 0.6880 | 1,060 |
13 Feb 2024 | 0.6820 | 0.6880 | 0.6760 | 0.6880 | 0.6880 | 18,322 |
12 Feb 2024 | 0.6840 | 0.6900 | 0.6700 | 0.6820 | 0.6820 | 31,220 |
09 Feb 2024 | 0.6900 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 111,308 |
08 Feb 2024 | 0.7100 | 0.7100 | 0.6880 | 0.6880 | 0.6880 | 25,295 |
07 Feb 2024 | 0.6860 | 0.6980 | 0.6860 | 0.6880 | 0.6880 | 19,112 |
06 Feb 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6880 | 0.6880 | 7,340 |
05 Feb 2024 | 0.6900 | 0.7000 | 0.6840 | 0.6960 | 0.6960 | 16,990 |
02 Feb 2024 | 0.6840 | 0.6980 | 0.6820 | 0.6900 | 0.6900 | 4,041 |
01 Feb 2024 | 0.6780 | 0.7000 | 0.6780 | 0.7000 | 0.7000 | 27,862 |
31 Jan 2024 | 0.7020 | 0.7020 | 0.6880 | 0.6880 | 0.6880 | 11,500 |
30 Jan 2024 | 0.6920 | 0.7040 | 0.6920 | 0.6920 | 0.6920 | 20,130 |
29 Jan 2024 | 0.7000 | 0.7040 | 0.6860 | 0.7040 | 0.7040 | 121,892 |
26 Jan 2024 | 0.6900 | 0.7000 | 0.6840 | 0.7000 | 0.7000 | 73,511 |
25 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 26,640 |
24 Jan 2024 | 0.6860 | 0.7000 | 0.6760 | 0.6960 | 0.6960 | 111,842 |
23 Jan 2024 | 0.6700 | 0.6840 | 0.6700 | 0.6840 | 0.6840 | 28,878 |
22 Jan 2024 | 0.6880 | 0.6880 | 0.6640 | 0.6700 | 0.6700 | 54,558 |
19 Jan 2024 | 0.6640 | 0.6800 | 0.6540 | 0.6800 | 0.6800 | 55,844 |
18 Jan 2024 | 0.6800 | 0.6800 | 0.6640 | 0.6640 | 0.6640 | 12,062 |
17 Jan 2024 | 0.6620 | 0.6880 | 0.6520 | 0.6640 | 0.6640 | 40,184 |
16 Jan 2024 | 0.6620 | 0.6800 | 0.6620 | 0.6800 | 0.6800 | 4,870 |
15 Jan 2024 | 0.6740 | 0.6740 | 0.6640 | 0.6640 | 0.6640 | 18,560 |
12 Jan 2024 | 0.6620 | 0.6940 | 0.6620 | 0.6700 | 0.6700 | 27,155 |
11 Jan 2024 | 0.6760 | 0.6880 | 0.6580 | 0.6760 | 0.6760 | 51,585 |
10 Jan 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6560 | 0.6560 | 30,521 |
09 Jan 2024 | 0.6540 | 0.6780 | 0.6540 | 0.6600 | 0.6600 | 15,577 |
08 Jan 2024 | 0.6520 | 0.6840 | 0.6520 | 0.6600 | 0.6600 | 6,635 |
05 Jan 2024 | 0.6560 | 0.6880 | 0.6540 | 0.6560 | 0.6560 | 8,240 |
04 Jan 2024 | 0.6760 | 0.6760 | 0.6620 | 0.6620 | 0.6620 | 14,745 |
03 Jan 2024 | 0.6940 | 0.6940 | 0.6700 | 0.6700 | 0.6700 | 10,498 |
02 Jan 2024 | 0.6900 | 0.6900 | 0.6660 | 0.6680 | 0.6680 | 34,269 |
29 Dec 2023 | 0.6780 | 0.6900 | 0.6660 | 0.6820 | 0.6820 | 229,850 |
28 Dec 2023 | 0.6640 | 0.6780 | 0.6640 | 0.6780 | 0.6780 | 33,254 |
27 Dec 2023 | 0.6520 | 0.6780 | 0.6320 | 0.6680 | 0.6680 | 134,393 |
22 Dec 2023 | 0.6700 | 0.6700 | 0.6560 | 0.6560 | 0.6560 | 57,609 |
21 Dec 2023 | 0.6620 | 0.6700 | 0.6520 | 0.6660 | 0.6660 | 91,892 |
20 Dec 2023 | 0.6340 | 0.6680 | 0.6340 | 0.6600 | 0.6600 | 87,649 |
19 Dec 2023 | 0.6200 | 0.6480 | 0.6200 | 0.6340 | 0.6340 | 14,288 |
18 Dec 2023 | 0.6380 | 0.6460 | 0.6220 | 0.6380 | 0.6380 | 26,968 |
15 Dec 2023 | 0.6360 | 0.6400 | 0.6240 | 0.6400 | 0.6400 | 19,018 |
14 Dec 2023 | 0.6400 | 0.6400 | 0.6180 | 0.6300 | 0.6300 | 71,637 |
13 Dec 2023 | 0.6300 | 0.6300 | 0.6220 | 0.6220 | 0.6220 | 5,170 |
12 Dec 2023 | 0.6120 | 0.6380 | 0.6120 | 0.6320 | 0.6320 | 13,600 |
11 Dec 2023 | 0.6160 | 0.6300 | 0.6160 | 0.6160 | 0.6160 | 30,984 |
08 Dec 2023 | 0.6200 | 0.6200 | 0.6180 | 0.6180 | 0.6180 | 11,000 |
07 Dec 2023 | 0.6200 | 0.6280 | 0.6040 | 0.6180 | 0.6180 | 30,104 |
06 Dec 2023 | 0.6280 | 0.6300 | 0.6080 | 0.6100 | 0.6100 | 36,527 |
05 Dec 2023 | 0.6260 | 0.6260 | 0.6100 | 0.6100 | 0.6100 | 37,917 |
04 Dec 2023 | 0.6280 | 0.6280 | 0.6020 | 0.6100 | 0.6100 | 24,818 |
01 Dec 2023 | 0.6140 | 0.6280 | 0.6060 | 0.6060 | 0.6060 | 3,224 |
30 Nov 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 8,248 |
29 Nov 2023 | 0.6100 | 0.6380 | 0.6040 | 0.6200 | 0.6200 | 35,266 |
28 Nov 2023 | 0.6180 | 0.6460 | 0.6120 | 0.6220 | 0.6220 | 12,070 |
27 Nov 2023 | 0.6240 | 0.6500 | 0.6220 | 0.6340 | 0.6340 | 18,370 |
24 Nov 2023 | 0.6120 | 0.6480 | 0.6120 | 0.6460 | 0.6460 | 19,876 |
23 Nov 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6360 | 0.6360 | 38,937 |
22 Nov 2023 | 0.6300 | 0.6680 | 0.6120 | 0.6340 | 0.6340 | 71,300 |
21 Nov 2023 | 0.6480 | 0.6580 | 0.6400 | 0.6400 | 0.6400 | 3,730 |
20 Nov 2023 | 0.6580 | 0.6780 | 0.6580 | 0.6580 | 0.6580 | 33,502 |
17 Nov 2023 | 0.6580 | 0.6600 | 0.6580 | 0.6580 | 0.6580 | 8,850 |
16 Nov 2023 | 0.6680 | 0.6780 | 0.6600 | 0.6600 | 0.6600 | 21,387 |
15 Nov 2023 | 0.6800 | 0.6800 | 0.6340 | 0.6680 | 0.6680 | 33,430 |
14 Nov 2023 | 0.6600 | 0.6720 | 0.6500 | 0.6500 | 0.6500 | 20,870 |
13 Nov 2023 | 0.6860 | 0.6860 | 0.6500 | 0.6600 | 0.6600 | 75,434 |
10 Nov 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6660 | 0.6660 | 556,429 |
09 Nov 2023 | 0.6640 | 0.6740 | 0.6400 | 0.6740 | 0.6740 | 149,774 |
08 Nov 2023 | 0.6400 | 0.6680 | 0.6380 | 0.6660 | 0.6660 | 148,562 |
07 Nov 2023 | 0.6120 | 0.6420 | 0.6120 | 0.6340 | 0.6340 | 218,215 |
06 Nov 2023 | 0.6260 | 0.6280 | 0.6080 | 0.6240 | 0.6240 | 96,440 |
03 Nov 2023 | 0.6000 | 0.6220 | 0.5940 | 0.6200 | 0.6200 | 109,260 |
02 Nov 2023 | 0.5900 | 0.6040 | 0.5880 | 0.6040 | 0.6040 | 42,301 |
01 Nov 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 800 |
31 Oct 2023 | 0.5720 | 0.5900 | 0.5720 | 0.5900 | 0.5900 | 19,058 |
30 Oct 2023 | 0.5980 | 0.5980 | 0.5820 | 0.5860 | 0.5860 | 12,610 |
27 Oct 2023 | 0.5800 | 0.5980 | 0.5800 | 0.5900 | 0.5900 | 61,867 |
26 Oct 2023 | 0.5800 | 0.5800 | 0.5540 | 0.5800 | 0.5800 | 11,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |