Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
02 May 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 2,398 |
30 Apr 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 3,920 |
29 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
26 Apr 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 8,273 |
25 Apr 2024 | 0.8950 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 7,033 |
24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
23 Apr 2024 | 0.8650 | 1.0400 | 0.8650 | 1.0000 | 1.0000 | 11,922 |
22 Apr 2024 | 0.8550 | 0.9100 | 0.8500 | 0.8850 | 0.8850 | 40,120 |
19 Apr 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 4,500 |
18 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
17 Apr 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 3,062 |
16 Apr 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 15,075 |
15 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
12 Apr 2024 | 0.8450 | 0.8450 | 0.8200 | 0.8200 | 0.8200 | 500 |
11 Apr 2024 | 0.8450 | 0.8450 | 0.7950 | 0.8200 | 0.8200 | 3,255 |
10 Apr 2024 | 0.8450 | 0.8450 | 0.8200 | 0.8200 | 0.8200 | 2,465 |
09 Apr 2024 | 0.8200 | 0.8450 | 0.8200 | 0.8200 | 0.8200 | 1,552 |
08 Apr 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 450 |
05 Apr 2024 | 0.8000 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 3,011 |
04 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
03 Apr 2024 | 0.7750 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 1,333 |
02 Apr 2024 | 0.7400 | 0.7800 | 0.7000 | 0.7500 | 0.7500 | 3,747 |
28 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
27 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
26 Mar 2024 | 0.7100 | 0.7400 | 0.7050 | 0.7050 | 0.7050 | 200 |
25 Mar 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6850 | 0.6850 | 2,290 |
22 Mar 2024 | 0.6500 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 12,100 |
21 Mar 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 18,850 |
20 Mar 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 1,562 |
19 Mar 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | 569 |
18 Mar 2024 | 0.6600 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | 2,073 |
15 Mar 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | 6,430 |
14 Mar 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 850 |
13 Mar 2024 | 0.6500 | 0.7050 | 0.6500 | 0.6750 | 0.6750 | 12,812 |
12 Mar 2024 | 0.6050 | 0.7100 | 0.6000 | 0.6050 | 0.6050 | 81,214 |
11 Mar 2024 | 0.7700 | 0.7700 | 0.6550 | 0.6550 | 0.6550 | 14,850 |
08 Mar 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 2,000 |
07 Mar 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 800 |
06 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
05 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
04 Mar 2024 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 350 |
01 Mar 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 2,000 |
29 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
28 Feb 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8350 | 0.8350 | 1,264 |
27 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
26 Feb 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 2,300 |
23 Feb 2024 | 0.8150 | 0.8450 | 0.8000 | 0.8250 | 0.8250 | 152,400 |
22 Feb 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 7,000 |
21 Feb 2024 | 0.8400 | 0.8650 | 0.8100 | 0.8400 | 0.8400 | 5,489 |
20 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
19 Feb 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 1,001 |
16 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
15 Feb 2024 | 0.8600 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 10 |
14 Feb 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8300 | 0.8300 | 1,104 |
13 Feb 2024 | 0.8700 | 0.9050 | 0.8250 | 0.8450 | 0.8450 | 19,984 |
12 Feb 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 8,499 |
09 Feb 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 6,431 |
08 Feb 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 3,260 |
07 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
06 Feb 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 50 |
05 Feb 2024 | 0.7650 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 10,858 |
02 Feb 2024 | 0.7650 | 0.8500 | 0.7600 | 0.7800 | 0.7800 | 9,207 |
01 Feb 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7950 | 0.7950 | 7,143 |
31 Jan 2024 | 0.6800 | 0.8200 | 0.6800 | 0.7500 | 0.7500 | 27,012 |
30 Jan 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 733,242 |
29 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
26 Jan 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 2,891 |
25 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 6,609 |
24 Jan 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 2,000 |
23 Jan 2024 | 0.5400 | 0.6200 | 0.5400 | 0.6200 | 0.6200 | 4,000 |
22 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
19 Jan 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5850 | 0.5850 | 2,465 |
18 Jan 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 7,769 |
17 Jan 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
16 Jan 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 4,000 |
15 Jan 2024 | 0.5450 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 8,000 |
12 Jan 2024 | 0.6350 | 0.6350 | 0.5700 | 0.5750 | 0.5750 | 6,962 |
11 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
10 Jan 2024 | 0.5900 | 0.6350 | 0.5900 | 0.6150 | 0.6150 | 2 |
09 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
08 Jan 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 3,080 |
05 Jan 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 3,000 |
04 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 1,920 |
03 Jan 2024 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 2,000 |
02 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
29 Dec 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 2,917 |
28 Dec 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 10,000 |
27 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
22 Dec 2023 | 0.6100 | 0.6250 | 0.6100 | 0.6250 | 0.6250 | 83 |
21 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
20 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
19 Dec 2023 | 0.6800 | 0.6800 | 0.6050 | 0.6050 | 0.6050 | 26,749 |
18 Dec 2023 | 0.6100 | 0.6600 | 0.6100 | 0.6450 | 0.6450 | 2,100 |
15 Dec 2023 | 0.5600 | 0.5850 | 0.5600 | 0.5850 | 0.5850 | 3 |
14 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
13 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
12 Dec 2023 | 0.5450 | 0.6100 | 0.5400 | 0.5750 | 0.5750 | 3,366 |
11 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
08 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |