Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 14,002 |
04 Jun 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 56,705 |
03 Jun 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 108,566 |
31 May 2024 | 0.9200 | 1.0500 | 0.9200 | 1.0000 | 1.0000 | 279,219 |
30 May 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 195,206 |
29 May 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 252,433 |
28 May 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 435,800 |
27 May 2024 | 0.9200 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 66,531 |
24 May 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 103,417 |
23 May 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 9,875 |
22 May 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 29,510 |
21 May 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 108,923 |
17 May 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 53,312 |
16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
15 May 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 47,335 |
14 May 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 41,000 |
13 May 2024 | 0.8100 | 1.0000 | 0.8100 | 0.9300 | 0.9300 | 146,950 |
10 May 2024 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 123,391 |
09 May 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 62,000 |
08 May 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 12,500 |
07 May 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 19,650 |
06 May 2024 | 0.8500 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 47,554 |
03 May 2024 | 0.7900 | 0.8800 | 0.7700 | 0.8400 | 0.8400 | 146,022 |
02 May 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 109,140 |
01 May 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 32,000 |
30 Apr 2024 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 37,637 |
29 Apr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 58,051 |
26 Apr 2024 | 0.6200 | 0.7400 | 0.6200 | 0.7200 | 0.7200 | 240,903 |
25 Apr 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 180,000 |
24 Apr 2024 | 0.5300 | 0.6800 | 0.5300 | 0.6150 | 0.6150 | 509,622 |
23 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
22 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
19 Apr 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 15,500 |
18 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
17 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
16 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 17,250 |
15 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,000 |
12 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
11 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 41,000 |
10 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 11,000 |
09 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
08 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,500 |
05 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
04 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
03 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
02 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
01 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 5,500 |
28 Mar 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 57,050 |
27 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 3,000 |
26 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,000 |
25 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
22 Mar 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 5,500 |
21 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
20 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 40,500 |
19 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
18 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,627 |
15 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,000 |
14 Mar 2024 | 0.5300 | 0.5300 | 0.4850 | 0.4850 | 0.4850 | 42,500 |
13 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,775 |
12 Mar 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 31,500 |
11 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 49,500 |
08 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
07 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
06 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 4,000 |
05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
01 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
29 Feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 7,000 |
28 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 4,500 |
27 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,500 |
26 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 21,000 |
23 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,100 |
22 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 51,500 |
21 Feb 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 53,200 |
20 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 38,500 |
16 Feb 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 50,100 |
15 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,085 |
14 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 19,500 |
13 Feb 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 68,000 |
12 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 11,500 |
09 Feb 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 68,062 |
08 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 5,001 |
07 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
06 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,500 |
05 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
02 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 15,500 |
01 Feb 2024 | 0.4900 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 53,985 |
31 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
30 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 106,000 |
29 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 30,480 |
26 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 30,000 |
25 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 49,500 |
24 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
23 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
22 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
19 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
18 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
17 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
16 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,000 |
15 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |