Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7350 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 2,809 |
02 May 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 22,444 |
01 May 2024 | 0.7500 | 0.7700 | 0.7450 | 0.7700 | 0.7700 | 10,970 |
30 Apr 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7600 | 0.7600 | 25,006 |
29 Apr 2024 | 0.7750 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 111,814 |
26 Apr 2024 | 0.7800 | 0.7800 | 0.7650 | 0.7650 | 0.7650 | 27 |
24 Apr 2024 | 0.7650 | 0.7800 | 0.7375 | 0.7800 | 0.7800 | 149,747 |
23 Apr 2024 | 0.7650 | 0.7650 | 0.7400 | 0.7550 | 0.7550 | 155,994 |
22 Apr 2024 | 0.7850 | 0.7850 | 0.7450 | 0.7550 | 0.7550 | 96,586 |
19 Apr 2024 | 0.7450 | 0.7900 | 0.7450 | 0.7900 | 0.7900 | 38,098 |
18 Apr 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7450 | 0.7450 | 165,369 |
17 Apr 2024 | 0.7650 | 0.7950 | 0.7550 | 0.7650 | 0.7650 | 374,929 |
16 Apr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 34,780 |
15 Apr 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 28,224 |
12 Apr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 36,678 |
11 Apr 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 1,276 |
10 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 2 |
09 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 10 |
08 Apr 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 281 |
05 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 7 |
04 Apr 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 31 |
03 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,548 |
02 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 15 |
28 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,103 |
27 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
26 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
25 Mar 2024 | 0.6350 | 0.6350 | 0.6275 | 0.6300 | 0.6300 | 15,272 |
22 Mar 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 41,167 |
21 Mar 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6250 | 0.6250 | 194,345 |
20 Mar 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 20,700 |
19 Mar 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6450 | 0.6450 | 45,551 |
18 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 47,094 |
15 Mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 76,300 |
14 Mar 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 26,633 |
13 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 4 |
12 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 4 |
11 Mar 2024 | 0.6450 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 4,791 |
08 Mar 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 8,155 |
07 Mar 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | 3,107 |
06 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
05 Mar 2024 | 0.6350 | 0.6650 | 0.6300 | 0.6300 | 0.6300 | 133,728 |
04 Mar 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 7,915 |
01 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 33,667 |
29 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 4 |
28 Feb 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 20,144 |
27 Feb 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 17,347 |
26 Feb 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6750 | 13,404 |
23 Feb 2024 | 0.6650 | 0.6750 | 0.6550 | 0.6700 | 0.6700 | 74,600 |
22 Feb 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 77,531 |
21 Feb 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 417,395 |
20 Feb 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6200 | 0.6200 | 18,093 |
19 Feb 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6250 | 0.6250 | 69,088 |
16 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 9,503 |
15 Feb 2024 | 0.6200 | 0.6250 | 0.6100 | 0.6200 | 0.6200 | 21,846 |
14 Feb 2024 | 0.6150 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 125,646 |
13 Feb 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 32,000 |
12 Feb 2024 | 0.5800 | 0.5850 | 0.5100 | 0.5850 | 0.5850 | 35,273 |
09 Feb 2024 | 0.5700 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 28,427 |
08 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
07 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 12,508 |
06 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
05 Feb 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 1,675 |
02 Feb 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5800 | 0.5800 | 11,919 |
01 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 4 |
31 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
30 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
29 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 8,536 |
25 Jan 2024 | 0.5600 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 3,887 |
24 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 187 |
23 Jan 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5800 | 0.5800 | 1,789 |
22 Jan 2024 | 0.5675 | 0.5675 | 0.5550 | 0.5550 | 0.5550 | 32 |
19 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
18 Jan 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 96,090 |
17 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 106 |
16 Jan 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 66,450 |
15 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
12 Jan 2024 | 0.5700 | 0.5700 | 0.5450 | 0.5450 | 0.5450 | 6 |
11 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 44 |
10 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
09 Jan 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5800 | 0.5800 | 5,231 |
08 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 143 |
05 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 900 |
04 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
03 Jan 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5750 | 0.5750 | 9,286 |
02 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
29 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 12,200 |
28 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,522 |
27 Dec 2023 | 0.5800 | 0.5800 | 0.5675 | 0.5700 | 0.5700 | 22,709 |
22 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,838 |
21 Dec 2023 | 0.5450 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 9,969 |
20 Dec 2023 | 0.5700 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 2,426 |
19 Dec 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 424 |
18 Dec 2023 | 0.5450 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 6,352 |
15 Dec 2023 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 84,777 |
14 Dec 2023 | 0.5700 | 0.5700 | 0.5350 | 0.5600 | 0.5600 | 100,066 |
13 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
12 Dec 2023 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 25,192 |
11 Dec 2023 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 29,385 |
08 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,453 |
07 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 33,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |