Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.6530 | 0.6999 | 0.6530 | 0.6771 | 0.6771 | 161,854 |
16 May 2024 | 0.6710 | 0.6760 | 0.6450 | 0.6450 | 0.6450 | 24,400 |
15 May 2024 | 0.6700 | 0.7370 | 0.6630 | 0.7140 | 0.7140 | 281,200 |
14 May 2024 | 0.6070 | 0.6800 | 0.6010 | 0.6800 | 0.6800 | 368,700 |
13 May 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6150 | 0.6150 | 99,900 |
10 May 2024 | 0.5800 | 0.5840 | 0.5760 | 0.5840 | 0.5840 | 16,600 |
09 May 2024 | 0.5870 | 0.5980 | 0.5870 | 0.5910 | 0.5910 | 5,900 |
08 May 2024 | 0.6030 | 0.6150 | 0.5900 | 0.5990 | 0.5990 | 43,300 |
07 May 2024 | 0.6250 | 0.6250 | 0.6030 | 0.6030 | 0.6030 | 16,700 |
06 May 2024 | 0.6280 | 0.6330 | 0.6200 | 0.6250 | 0.6250 | 38,500 |
03 May 2024 | 0.6140 | 0.6260 | 0.6140 | 0.6260 | 0.6260 | 25,900 |
02 May 2024 | 0.6100 | 0.6140 | 0.6000 | 0.6060 | 0.6060 | 12,500 |
01 May 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 83,400 |
30 Apr 2024 | 0.6160 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 16,300 |
29 Apr 2024 | 0.5890 | 0.6200 | 0.5890 | 0.6200 | 0.6200 | 17,300 |
26 Apr 2024 | 0.5960 | 0.6040 | 0.5900 | 0.6040 | 0.6040 | 29,900 |
25 Apr 2024 | 0.5720 | 0.5900 | 0.5550 | 0.5900 | 0.5900 | 28,500 |
24 Apr 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
23 Apr 2024 | 0.5960 | 0.6000 | 0.5960 | 0.5960 | 0.5960 | 161,100 |
22 Apr 2024 | 0.6030 | 0.6030 | 0.5960 | 0.5960 | 0.5960 | 1,400 |
19 Apr 2024 | 0.5990 | 0.6200 | 0.5960 | 0.5960 | 0.5960 | 26,500 |
18 Apr 2024 | 0.5960 | 0.6120 | 0.5960 | 0.5960 | 0.5960 | 121,500 |
17 Apr 2024 | 0.5960 | 0.6040 | 0.5960 | 0.5960 | 0.5960 | 17,000 |
16 Apr 2024 | 0.6000 | 0.6040 | 0.5820 | 0.5960 | 0.5960 | 36,000 |
15 Apr 2024 | 0.6240 | 0.6240 | 0.5920 | 0.5920 | 0.5920 | 21,400 |
12 Apr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6080 | 0.6080 | 60,300 |
11 Apr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 4,200 |
10 Apr 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 1,200 |
09 Apr 2024 | 0.6250 | 0.6260 | 0.6010 | 0.6110 | 0.6110 | 10,600 |
08 Apr 2024 | 0.6400 | 0.6430 | 0.6100 | 0.6290 | 0.6290 | 49,800 |
05 Apr 2024 | 0.5700 | 0.6160 | 0.5700 | 0.6160 | 0.6160 | 98,500 |
04 Apr 2024 | 0.5600 | 0.5910 | 0.5370 | 0.5780 | 0.5780 | 13,900 |
03 Apr 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 5,200 |
02 Apr 2024 | 0.5800 | 0.5850 | 0.5600 | 0.5630 | 0.5630 | 47,200 |
01 Apr 2024 | 0.6200 | 0.6260 | 0.5540 | 0.5890 | 0.5890 | 51,600 |
28 Mar 2024 | 0.5720 | 0.5860 | 0.5700 | 0.5700 | 0.5700 | 15,600 |
27 Mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 39,100 |
26 Mar 2024 | 0.5220 | 0.6200 | 0.5220 | 0.6020 | 0.6020 | 223,100 |
25 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5220 | 0.5220 | 56,200 |
22 Mar 2024 | 0.5400 | 0.5400 | 0.5270 | 0.5270 | 0.5270 | 35,000 |
21 Mar 2024 | 0.5580 | 0.5600 | 0.5240 | 0.5250 | 0.5250 | 47,200 |
20 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5530 | 0.5530 | 40,700 |
19 Mar 2024 | 0.6040 | 0.6040 | 0.5600 | 0.5600 | 0.5600 | 31,600 |
18 Mar 2024 | 0.6000 | 0.6200 | 0.5820 | 0.5820 | 0.5820 | 95,100 |
15 Mar 2024 | 0.5900 | 0.6090 | 0.5900 | 0.6040 | 0.6040 | 27,900 |
14 Mar 2024 | 0.6430 | 0.6500 | 0.5730 | 0.5950 | 0.5950 | 17,300 |
13 Mar 2024 | 0.6160 | 0.6500 | 0.6080 | 0.6430 | 0.6430 | 118,200 |
12 Mar 2024 | 0.5400 | 0.6060 | 0.5400 | 0.6060 | 0.6060 | 51,200 |
11 Mar 2024 | 0.5400 | 0.5500 | 0.5310 | 0.5350 | 0.5350 | 64,800 |
08 Mar 2024 | 0.5310 | 0.5570 | 0.5310 | 0.5380 | 0.5380 | 15,700 |
07 Mar 2024 | 0.5540 | 0.5640 | 0.5300 | 0.5530 | 0.5530 | 27,700 |
06 Mar 2024 | 0.5200 | 0.5710 | 0.5200 | 0.5550 | 0.5550 | 7,800 |
05 Mar 2024 | 0.5400 | 0.5710 | 0.5400 | 0.5520 | 0.5520 | 8,800 |
04 Mar 2024 | 0.5970 | 0.5970 | 0.5690 | 0.5780 | 0.5780 | 10,400 |
01 Mar 2024 | 0.5610 | 0.5850 | 0.5610 | 0.5850 | 0.5850 | 57,400 |
29 Feb 2024 | 0.6030 | 0.6080 | 0.5620 | 0.5730 | 0.5730 | 22,100 |
28 Feb 2024 | 0.6000 | 0.6130 | 0.5630 | 0.5900 | 0.5900 | 25,100 |
27 Feb 2024 | 0.6140 | 0.6180 | 0.5920 | 0.5930 | 0.5930 | 24,800 |
26 Feb 2024 | 0.6140 | 0.6260 | 0.5930 | 0.6220 | 0.6220 | 30,000 |
23 Feb 2024 | 0.6490 | 0.6490 | 0.6140 | 0.6150 | 0.6150 | 15,500 |
22 Feb 2024 | 0.6200 | 0.6720 | 0.6200 | 0.6440 | 0.6440 | 46,900 |
21 Feb 2024 | 0.6180 | 0.7000 | 0.6180 | 0.6530 | 0.6530 | 213,200 |
20 Feb 2024 | 0.5990 | 0.6180 | 0.5990 | 0.6060 | 0.6060 | 22,000 |
16 Feb 2024 | 0.5710 | 0.6330 | 0.5710 | 0.6180 | 0.6180 | 142,200 |
15 Feb 2024 | 0.5560 | 0.5820 | 0.5560 | 0.5740 | 0.5740 | 5,900 |
14 Feb 2024 | 0.5460 | 0.5600 | 0.5280 | 0.5370 | 0.5370 | 13,800 |
13 Feb 2024 | 0.5530 | 0.5570 | 0.5530 | 0.5560 | 0.5560 | 1,400 |
12 Feb 2024 | 0.5310 | 0.5800 | 0.5310 | 0.5690 | 0.5690 | 51,800 |
09 Feb 2024 | 0.5780 | 0.5970 | 0.5650 | 0.5650 | 0.5650 | 18,500 |
08 Feb 2024 | 0.5750 | 0.5900 | 0.5740 | 0.5900 | 0.5900 | 3,800 |
07 Feb 2024 | 0.6000 | 0.6010 | 0.5990 | 0.6000 | 0.6000 | 51,500 |
06 Feb 2024 | 0.5560 | 0.5990 | 0.5560 | 0.5990 | 0.5990 | 24,700 |
05 Feb 2024 | 0.6300 | 0.6310 | 0.6200 | 0.6200 | 0.6200 | 11,400 |
02 Feb 2024 | 0.6300 | 0.6540 | 0.6300 | 0.6350 | 0.6350 | 11,700 |
01 Feb 2024 | 0.6310 | 0.7100 | 0.6310 | 0.6570 | 0.6570 | 19,700 |
31 Jan 2024 | 0.7300 | 0.7400 | 0.6790 | 0.6790 | 0.6790 | 96,300 |
30 Jan 2024 | 0.6400 | 0.7360 | 0.6400 | 0.7160 | 0.7160 | 907,500 |
29 Jan 2024 | 0.5130 | 0.6500 | 0.5130 | 0.6500 | 0.6500 | 28,700 |
26 Jan 2024 | 0.5250 | 0.5410 | 0.5160 | 0.5280 | 0.5280 | 53,300 |
25 Jan 2024 | 0.5230 | 0.5310 | 0.5210 | 0.5310 | 0.5310 | 22,000 |
24 Jan 2024 | 0.5060 | 0.5210 | 0.5060 | 0.5200 | 0.5200 | 30,100 |
23 Jan 2024 | 0.4500 | 0.5330 | 0.4180 | 0.4860 | 0.4860 | 123,100 |
22 Jan 2024 | 0.4900 | 0.4980 | 0.4820 | 0.4830 | 0.4830 | 32,300 |
19 Jan 2024 | 0.5050 | 0.5050 | 0.4840 | 0.4980 | 0.4980 | 19,700 |
18 Jan 2024 | 0.5050 | 0.5050 | 0.4930 | 0.4930 | 0.4930 | 3,800 |
17 Jan 2024 | 0.4690 | 0.5060 | 0.4690 | 0.5060 | 0.5060 | 12,600 |
16 Jan 2024 | 0.4750 | 0.5140 | 0.4750 | 0.5050 | 0.5050 | 36,900 |
12 Jan 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 163,500 |
11 Jan 2024 | 0.5000 | 0.5210 | 0.5000 | 0.5110 | 0.5110 | 22,800 |
10 Jan 2024 | 0.5090 | 0.5160 | 0.4980 | 0.5050 | 0.5050 | 60,500 |
09 Jan 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 2,500 |
08 Jan 2024 | 0.4670 | 0.5000 | 0.4670 | 0.5000 | 0.5000 | 10,700 |
05 Jan 2024 | 0.4920 | 0.5250 | 0.4920 | 0.5250 | 0.5250 | 2,100 |
04 Jan 2024 | 0.5230 | 0.5420 | 0.5230 | 0.5320 | 0.5320 | 4,300 |
03 Jan 2024 | 0.5410 | 0.5410 | 0.5050 | 0.5170 | 0.5170 | 78,200 |
02 Jan 2024 | 0.5460 | 0.5500 | 0.5410 | 0.5500 | 0.5500 | 14,700 |
29 Dec 2023 | 0.5460 | 0.5600 | 0.5460 | 0.5540 | 0.5540 | 100,300 |
28 Dec 2023 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 45,200 |
27 Dec 2023 | 0.5500 | 0.5610 | 0.5260 | 0.5450 | 0.5450 | 64,900 |
26 Dec 2023 | 0.4990 | 0.5500 | 0.4990 | 0.5000 | 0.5000 | 25,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |