Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 97,600 |
30 Apr 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 174,100 |
29 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 120,400 |
26 Apr 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 269,400 |
25 Apr 2024 | 0.3800 | 0.4400 | 0.3800 | 0.4300 | 0.4300 | 684,700 |
24 Apr 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 497,500 |
23 Apr 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 449,000 |
22 Apr 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 644,000 |
19 Apr 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 1,013,900 |
18 Apr 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 6,325,800 |
17 Apr 2024 | 0.4800 | 0.5400 | 0.4400 | 0.5100 | 0.5100 | 4,413,700 |
16 Apr 2024 | 0.5500 | 0.6100 | 0.4600 | 0.4700 | 0.4700 | 9,091,700 |
15 Apr 2024 | 0.6800 | 0.9300 | 0.4500 | 0.4700 | 0.4700 | 135,037,400 |
12 Apr 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 266,600 |
11 Apr 2024 | 0.4800 | 0.4800 | 0.3900 | 0.3900 | 0.3900 | 1,535,000 |
10 Apr 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 104,200 |
09 Apr 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 646,800 |
08 Apr 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 517,900 |
05 Apr 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 74,700 |
04 Apr 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 139,100 |
03 Apr 2024 | 0.5400 | 0.5600 | 0.4600 | 0.4900 | 0.4900 | 270,400 |
02 Apr 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 78,500 |
01 Apr 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 198,700 |
28 Mar 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 137,600 |
27 Mar 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 166,000 |
26 Mar 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 61,900 |
25 Mar 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 41,500 |
22 Mar 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 27,100 |
21 Mar 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 12,200 |
20 Mar 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 39,400 |
19 Mar 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 52,200 |
18 Mar 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 200,400 |
15 Mar 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 94,600 |
14 Mar 2024 | 0.7000 | 0.7100 | 0.6300 | 0.6400 | 0.6400 | 160,500 |
13 Mar 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 52,300 |
12 Mar 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 67,900 |
11 Mar 2024 | 0.7700 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 235,200 |
08 Mar 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 79,900 |
07 Mar 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 75,800 |
06 Mar 2024 | 0.8100 | 0.8300 | 0.7500 | 0.7800 | 0.7800 | 158,500 |
05 Mar 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 121,200 |
04 Mar 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 152,900 |
01 Mar 2024 | 0.7300 | 0.7700 | 0.6600 | 0.7700 | 0.7700 | 296,800 |
29 Feb 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 34,200 |
28 Feb 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 102,800 |
27 Feb 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 33,100 |
26 Feb 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 145,200 |
23 Feb 2024 | 0.7400 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 67,100 |
22 Feb 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 102,900 |
21 Feb 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 81,500 |
20 Feb 2024 | 0.7100 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 64,400 |
16 Feb 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 60,000 |
15 Feb 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 89,900 |
14 Feb 2024 | 0.6600 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 104,100 |
13 Feb 2024 | 0.6800 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 162,600 |
12 Feb 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 139,100 |
09 Feb 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 46,000 |
08 Feb 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 95,200 |
07 Feb 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 70,900 |
06 Feb 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 117,400 |
05 Feb 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 29,100 |
02 Feb 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 201,000 |
01 Feb 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 72,300 |
31 Jan 2024 | 0.6300 | 0.6700 | 0.5900 | 0.6700 | 0.6700 | 112,400 |
30 Jan 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 64,600 |
29 Jan 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 118,500 |
26 Jan 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 98,400 |
25 Jan 2024 | 0.6100 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 83,800 |
24 Jan 2024 | 0.6000 | 0.6300 | 0.5700 | 0.5900 | 0.5900 | 123,900 |
23 Jan 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 180,800 |
22 Jan 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 132,100 |
19 Jan 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 367,900 |
18 Jan 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 153,200 |
17 Jan 2024 | 0.7100 | 0.7200 | 0.6200 | 0.6300 | 0.6300 | 409,300 |
16 Jan 2024 | 0.7800 | 0.7900 | 0.7000 | 0.7100 | 0.7100 | 558,500 |
12 Jan 2024 | 0.8300 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 194,400 |
11 Jan 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 521,900 |
10 Jan 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 339,400 |
09 Jan 2024 | 0.8700 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 579,200 |
08 Jan 2024 | 0.9000 | 0.9800 | 0.8100 | 0.9400 | 0.9400 | 7,000,900 |
05 Jan 2024 | 0.8600 | 0.9000 | 0.8000 | 0.8100 | 0.8100 | 703,700 |
04 Jan 2024 | 0.9500 | 0.9600 | 0.8400 | 0.9100 | 0.9100 | 2,374,700 |
03 Jan 2024 | 0.7900 | 0.9500 | 0.7700 | 0.9200 | 0.9200 | 2,707,400 |
02 Jan 2024 | 1.0200 | 1.2000 | 0.8200 | 0.8500 | 0.8500 | 54,363,700 |
29 Dec 2023 | 0.6600 | 0.8100 | 0.6500 | 0.7600 | 0.7600 | 720,300 |
28 Dec 2023 | 0.6800 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 304,900 |
27 Dec 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6400 | 0.6400 | 159,000 |
26 Dec 2023 | 0.6100 | 0.6700 | 0.5900 | 0.6600 | 0.6600 | 261,100 |
22 Dec 2023 | 0.5800 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 245,100 |
21 Dec 2023 | 0.5500 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 273,500 |
20 Dec 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 138,700 |
19 Dec 2023 | 0.5400 | 0.6000 | 0.5200 | 0.5800 | 0.5800 | 288,300 |
18 Dec 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 270,300 |
15 Dec 2023 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 143,700 |
14 Dec 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 164,000 |
13 Dec 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 262,400 |
12 Dec 2023 | 0.6100 | 0.6400 | 0.5400 | 0.6300 | 0.6300 | 543,300 |
11 Dec 2023 | 0.6900 | 0.6900 | 0.6000 | 0.6200 | 0.6200 | 423,100 |
08 Dec 2023 | 0.6800 | 0.7400 | 0.6300 | 0.6900 | 0.6900 | 402,300 |
07 Dec 2023 | 0.7900 | 0.8300 | 0.5900 | 0.7400 | 0.7400 | 1,342,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |