Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7827 | 0.8414 | 0.7586 | 0.8400 | 0.8400 | 691,609 |
25 Apr 2024 | 0.8460 | 0.8500 | 0.7770 | 0.7800 | 0.7800 | 911,409 |
24 Apr 2024 | 0.7580 | 0.8800 | 0.6700 | 0.7750 | 0.7750 | 16,751,020 |
23 Apr 2024 | 0.8020 | 0.8570 | 0.7780 | 0.8170 | 0.8170 | 2,709,449 |
22 Apr 2024 | 0.8610 | 0.8610 | 0.8210 | 0.8400 | 0.8400 | 129,773 |
19 Apr 2024 | 0.8210 | 0.8780 | 0.8200 | 0.8400 | 0.8400 | 202,865 |
18 Apr 2024 | 0.7600 | 0.8780 | 0.7600 | 0.8470 | 0.8470 | 5,238,576 |
17 Apr 2024 | 0.7760 | 0.8440 | 0.7760 | 0.7780 | 0.7780 | 1,551,515 |
16 Apr 2024 | 0.8060 | 0.8480 | 0.8000 | 0.8000 | 0.8000 | 2,814,390 |
15 Apr 2024 | 0.8800 | 1.0000 | 0.8080 | 0.8210 | 0.8210 | 1,564,827 |
12 Apr 2024 | 0.9000 | 0.9370 | 0.8100 | 0.8780 | 0.8780 | 2,618,896 |
11 Apr 2024 | 0.9200 | 0.9980 | 0.9200 | 0.9200 | 0.9200 | 2,104,697 |
10 Apr 2024 | 0.9040 | 1.0000 | 0.9040 | 0.9400 | 0.9400 | 2,335,839 |
09 Apr 2024 | 0.9980 | 1.0950 | 0.9420 | 0.9860 | 0.9860 | 7,720,335 |
08 Apr 2024 | 0.9000 | 1.1000 | 0.9000 | 0.9240 | 0.9240 | 5,107,545 |
05 Apr 2024 | 0.8800 | 0.9670 | 0.8520 | 0.9550 | 0.9550 | 7,150,950 |
04 Apr 2024 | 0.9300 | 0.9180 | 0.8500 | 0.8760 | 0.8760 | 1,163,540 |
03 Apr 2024 | 0.9000 | 0.9980 | 0.9000 | 0.9160 | 0.9160 | 1,103,842 |
02 Apr 2024 | 0.9500 | 0.9950 | 0.9020 | 0.9160 | 0.9160 | 3,822,891 |
28 Mar 2024 | 0.9200 | 1.0200 | 0.9020 | 0.9510 | 0.9510 | 2,171,800 |
27 Mar 2024 | 0.9020 | 1.0250 | 0.9020 | 0.9350 | 0.9350 | 2,200,396 |
26 Mar 2024 | 0.9620 | 1.0200 | 0.9320 | 0.9550 | 0.9550 | 612,175 |
25 Mar 2024 | 0.9640 | 1.0300 | 0.9020 | 0.9890 | 0.9890 | 3,183,628 |
22 Mar 2024 | 1.0500 | 1.0500 | 0.9670 | 1.0050 | 1.0050 | 1,778,747 |
21 Mar 2024 | 0.9520 | 1.1000 | 0.9130 | 1.0530 | 1.0530 | 25,018,252 |
20 Mar 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 1,696,345 |
19 Mar 2024 | 0.8720 | 1.0280 | 0.8720 | 1.0250 | 1.0250 | 5,469,901 |
18 Mar 2024 | 0.8720 | 0.9760 | 0.8720 | 0.9450 | 0.9450 | 2,133,368 |
15 Mar 2024 | 0.9220 | 1.0350 | 0.8250 | 0.8660 | 0.8660 | 6,556,074 |
14 Mar 2024 | 1.0000 | 1.0350 | 0.9560 | 0.9800 | 0.9800 | 797,428 |
13 Mar 2024 | 0.9800 | 1.0510 | 0.9800 | 1.0130 | 1.0130 | 2,151,330 |
12 Mar 2024 | 1.0250 | 1.0950 | 0.9220 | 0.9620 | 0.9620 | 2,126,036 |
11 Mar 2024 | 0.9580 | 1.0410 | 0.9220 | 0.9750 | 0.9750 | 2,460,451 |
08 Mar 2024 | 1.0500 | 1.1000 | 0.9260 | 0.9600 | 0.9600 | 9,707,409 |
07 Mar 2024 | 1.0000 | 1.0450 | 0.9720 | 1.0250 | 1.0250 | 2,129,186 |
06 Mar 2024 | 1.0500 | 1.0500 | 0.9760 | 0.9920 | 0.9920 | 795,059 |
05 Mar 2024 | 0.9520 | 1.0500 | 0.9520 | 1.0000 | 1.0000 | 328,017 |
04 Mar 2024 | 1.0450 | 1.0500 | 0.9520 | 1.0250 | 1.0250 | 1,500,200 |
01 Mar 2024 | 1.0500 | 1.1500 | 0.9920 | 0.9990 | 0.9990 | 5,225,665 |
29 Feb 2024 | 1.1000 | 1.1500 | 0.9600 | 1.0750 | 1.0750 | 9,642,054 |
28 Feb 2024 | 0.9840 | 1.0970 | 0.8420 | 1.0250 | 1.0250 | 10,944,956 |
27 Feb 2024 | 0.8020 | 0.9500 | 0.8000 | 0.8910 | 0.8910 | 5,700,593 |
26 Feb 2024 | 0.8020 | 0.8480 | 0.8000 | 0.8170 | 0.8170 | 591,993 |
23 Feb 2024 | 0.8020 | 0.8600 | 0.8020 | 0.8100 | 0.8100 | 3,418,243 |
22 Feb 2024 | 0.8020 | 0.8600 | 0.8020 | 0.8300 | 0.8300 | 2,652,920 |
21 Feb 2024 | 0.8620 | 0.8900 | 0.8020 | 0.8400 | 0.8400 | 7,823,507 |
20 Feb 2024 | 0.8980 | 0.9000 | 0.8140 | 0.8800 | 0.8800 | 2,576,830 |
19 Feb 2024 | 0.8000 | 0.9950 | 0.7520 | 0.8570 | 0.8570 | 16,296,338 |
16 Feb 2024 | 0.6080 | 0.8000 | 0.6080 | 0.7650 | 0.7650 | 10,412,565 |
15 Feb 2024 | 0.6020 | 0.7400 | 0.6020 | 0.6750 | 0.6750 | 922,900 |
14 Feb 2024 | 0.7350 | 0.7350 | 0.6000 | 0.6680 | 0.6680 | 2,116,783 |
13 Feb 2024 | 0.6300 | 0.7350 | 0.6100 | 0.6680 | 0.6680 | 1,194,160 |
12 Feb 2024 | 0.7350 | 0.7350 | 0.6020 | 0.6680 | 0.6680 | 1,088,429 |
09 Feb 2024 | 0.6020 | 0.7390 | 0.5640 | 0.6930 | 0.6930 | 5,967,155 |
08 Feb 2024 | 0.6020 | 0.6920 | 0.6000 | 0.6430 | 0.6430 | 696,300 |
07 Feb 2024 | 0.6680 | 0.6680 | 0.6100 | 0.6430 | 0.6430 | 852,605 |
06 Feb 2024 | 0.6690 | 0.7000 | 0.6070 | 0.6430 | 0.6430 | 293,831 |
05 Feb 2024 | 0.6400 | 0.6980 | 0.6000 | 0.6430 | 0.6430 | 1,155,161 |
02 Feb 2024 | 0.6020 | 0.6880 | 0.6000 | 0.6390 | 0.6390 | 2,987,041 |
01 Feb 2024 | 0.6380 | 0.6980 | 0.6380 | 0.6620 | 0.6620 | 252,374 |
31 Jan 2024 | 0.6440 | 0.6960 | 0.6440 | 0.6390 | 0.6390 | 484,398 |
30 Jan 2024 | 0.7000 | 0.7980 | 0.6020 | 0.6730 | 0.6730 | 2,183,749 |
29 Jan 2024 | 0.6100 | 0.8000 | 0.6100 | 0.7500 | 0.7500 | 2,109,685 |
26 Jan 2024 | 0.6440 | 0.8000 | 0.6440 | 0.7350 | 0.7350 | 1,050,238 |
25 Jan 2024 | 0.6980 | 0.7900 | 0.6450 | 0.7100 | 0.7100 | 5,783,837 |
24 Jan 2024 | 0.7980 | 0.7980 | 0.6440 | 0.6650 | 0.6650 | 1,017,067 |
23 Jan 2024 | 0.7980 | 0.7980 | 0.6890 | 0.7130 | 0.7130 | 245,055 |
22 Jan 2024 | 0.6800 | 0.7330 | 0.6000 | 0.7420 | 0.7420 | 1,067,700 |
19 Jan 2024 | 0.6520 | 0.7910 | 0.6140 | 0.7250 | 0.7250 | 2,015,582 |
18 Jan 2024 | 0.7390 | 0.7390 | 0.6730 | 0.6750 | 0.6750 | 35,132 |
17 Jan 2024 | 0.6600 | 0.7300 | 0.6120 | 0.6490 | 0.6490 | 3,224,963 |
16 Jan 2024 | 0.7300 | 0.7300 | 0.6810 | 0.6930 | 0.6930 | 217,740 |
15 Jan 2024 | 0.7000 | 0.7360 | 0.6890 | 0.7000 | 0.7000 | 705,312 |
12 Jan 2024 | 0.7300 | 0.8000 | 0.6100 | 0.7070 | 0.7070 | 457,713 |
11 Jan 2024 | 0.6760 | 0.7700 | 0.6700 | 0.7350 | 0.7350 | 544,911 |
10 Jan 2024 | 0.7000 | 0.7970 | 0.6950 | 0.7420 | 0.7420 | 306,674 |
09 Jan 2024 | 0.6500 | 0.8000 | 0.6800 | 0.7270 | 0.7270 | 12,201,962 |
08 Jan 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6730 | 0.6730 | 1,330,898 |
05 Jan 2024 | 0.7000 | 0.7140 | 0.6650 | 0.7180 | 0.7180 | 6,220,728 |
04 Jan 2024 | 0.7000 | 0.7150 | 0.6670 | 0.6830 | 0.6830 | 5,690,162 |
03 Jan 2024 | 0.6810 | 0.8000 | 0.6810 | 0.7170 | 0.7170 | 1,953,608 |
02 Jan 2024 | 0.6520 | 0.8000 | 0.6520 | 0.7300 | 0.7300 | 384,088 |
29 Dec 2023 | 0.6800 | 0.6940 | 0.6610 | 0.7150 | 0.7150 | 2,732,998 |
28 Dec 2023 | 0.6600 | 0.7480 | 0.6100 | 0.6750 | 0.6750 | 25,752,798 |
27 Dec 2023 | 0.6600 | 0.7250 | 0.6560 | 0.6700 | 0.6700 | 6,470,612 |
22 Dec 2023 | 0.7520 | 0.7520 | 0.6540 | 0.6980 | 0.6980 | 5,370,398 |
21 Dec 2023 | 0.7520 | 0.8180 | 0.7500 | 0.7670 | 0.7670 | 1,153,132 |
20 Dec 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 645,799 |
19 Dec 2023 | 0.7950 | 0.7950 | 0.7680 | 0.7770 | 0.7770 | 463,699 |
18 Dec 2023 | 0.7520 | 0.7950 | 0.7520 | 0.7780 | 0.7780 | 932,791 |
15 Dec 2023 | 0.7500 | 0.8180 | 0.7500 | 0.7770 | 0.7770 | 439,906 |
14 Dec 2023 | 0.7500 | 0.8200 | 0.7500 | 0.7770 | 0.7770 | 1,563,374 |
13 Dec 2023 | 0.7520 | 0.8000 | 0.7520 | 0.7730 | 0.7730 | 1,825,854 |
12 Dec 2023 | 0.7520 | 0.8070 | 0.7500 | 0.7720 | 0.7720 | 949,644 |
11 Dec 2023 | 0.7520 | 0.8070 | 0.7520 | 0.7720 | 0.7720 | 1,008,614 |
08 Dec 2023 | 0.7520 | 0.8150 | 0.7520 | 0.7750 | 0.7750 | 5,259,583 |
07 Dec 2023 | 0.8000 | 0.8040 | 0.7610 | 0.7770 | 0.7770 | 1,186,411 |
06 Dec 2023 | 0.8200 | 0.8200 | 0.7520 | 0.7820 | 0.7820 | 1,107,150 |
05 Dec 2023 | 0.7520 | 0.8400 | 0.7520 | 0.7820 | 0.7820 | 1,111,653 |
04 Dec 2023 | 0.7160 | 0.8980 | 0.7160 | 0.7920 | 0.7920 | 4,027,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |