Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6700 | 0.6700 | 0.5850 | 0.6500 | 0.6500 | 368,935 |
30 Apr 2024 | 0.6400 | 0.7100 | 0.6400 | 0.6550 | 0.6550 | 50,710 |
29 Apr 2024 | 0.6800 | 0.6800 | 0.6250 | 0.6500 | 0.6500 | 237,444 |
26 Apr 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | 30,250 |
25 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 24,300 |
24 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 25,051 |
23 Apr 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6650 | 0.6650 | 46,427 |
22 Apr 2024 | 0.6200 | 0.8450 | 0.6200 | 0.7000 | 0.7000 | 144,594 |
19 Apr 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6250 | 0.6250 | 100,138 |
18 Apr 2024 | 0.6050 | 0.6450 | 0.6050 | 0.6100 | 0.6100 | 67,111 |
17 Apr 2024 | 0.6650 | 0.6700 | 0.5900 | 0.6050 | 0.6050 | 218,367 |
16 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 19,512 |
15 Apr 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 22,000 |
12 Apr 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 21,000 |
11 Apr 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 57,000 |
10 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 1,000 |
09 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 8,500 |
08 Apr 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 35,205 |
05 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 200 |
04 Apr 2024 | 0.6700 | 0.6950 | 0.6700 | 0.6950 | 0.6950 | 20,110 |
03 Apr 2024 | 0.6900 | 0.6900 | 0.6650 | 0.6900 | 0.6900 | 73,379 |
02 Apr 2024 | 0.7000 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 48,325 |
28 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 16,668 |
27 Mar 2024 | 0.7020 | 0.7120 | 0.7020 | 0.7120 | 0.7120 | 26,805 |
26 Mar 2024 | 0.6820 | 0.7000 | 0.6820 | 0.7000 | 0.7000 | 9,697 |
25 Mar 2024 | 0.7600 | 0.7660 | 0.6060 | 0.6960 | 0.6960 | 202,481 |
22 Mar 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 19,320 |
21 Mar 2024 | 0.7440 | 0.7960 | 0.7380 | 0.7380 | 0.7380 | 74,182 |
20 Mar 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
19 Mar 2024 | 0.7180 | 0.7260 | 0.7180 | 0.7260 | 0.7260 | 27,300 |
18 Mar 2024 | 0.7180 | 0.7180 | 0.7020 | 0.7020 | 0.7020 | 1,268 |
15 Mar 2024 | 0.7340 | 0.7500 | 0.6020 | 0.7140 | 0.7140 | 20,681 |
14 Mar 2024 | 0.7500 | 0.7680 | 0.7500 | 0.7500 | 0.7500 | 1,880 |
13 Mar 2024 | 0.7620 | 0.7680 | 0.7540 | 0.7680 | 0.7680 | 27,660 |
12 Mar 2024 | 0.6660 | 0.7100 | 0.6660 | 0.7100 | 0.7100 | 56,142 |
11 Mar 2024 | 0.6400 | 0.6480 | 0.6400 | 0.6480 | 0.6480 | 7,708 |
08 Mar 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 844 |
07 Mar 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 100 |
06 Mar 2024 | 0.6140 | 0.6240 | 0.6140 | 0.6240 | 0.6240 | 104,000 |
05 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 228 |
04 Mar 2024 | 0.6120 | 0.6260 | 0.6100 | 0.6100 | 0.6100 | 15,517 |
01 Mar 2024 | 0.5900 | 0.6020 | 0.5900 | 0.5900 | 0.5900 | 23,245 |
29 Feb 2024 | 0.5940 | 0.5940 | 0.5860 | 0.5880 | 0.5880 | 46,362 |
28 Feb 2024 | 0.5700 | 0.5940 | 0.5640 | 0.5940 | 0.5940 | 184,681 |
27 Feb 2024 | 0.5980 | 0.5980 | 0.5360 | 0.5660 | 0.5660 | 101,628 |
26 Feb 2024 | 0.6100 | 0.6120 | 0.5980 | 0.5980 | 0.5980 | 22,249 |
23 Feb 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
22 Feb 2024 | 0.6440 | 0.6440 | 0.6420 | 0.6420 | 0.6420 | 43,075 |
21 Feb 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
20 Feb 2024 | 0.6620 | 0.6640 | 0.6620 | 0.6620 | 0.6620 | 43,000 |
19 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 2,000 |
16 Feb 2024 | 0.6600 | 0.7300 | 0.5940 | 0.6600 | 0.6600 | 273,834 |
15 Feb 2024 | 0.6440 | 0.6600 | 0.6440 | 0.6600 | 0.6600 | 5,383 |
14 Feb 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 5,450 |
13 Feb 2024 | 0.6480 | 0.6480 | 0.6460 | 0.6460 | 0.6460 | 10,000 |
12 Feb 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 66 |
09 Feb 2024 | 0.6460 | 0.6580 | 0.6460 | 0.6460 | 0.6460 | 7,972 |
08 Feb 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
07 Feb 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 3,329 |
06 Feb 2024 | 0.6420 | 0.6560 | 0.6400 | 0.6560 | 0.6560 | 92,852 |
05 Feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
02 Feb 2024 | 0.6680 | 0.6700 | 0.6340 | 0.6520 | 0.6520 | 75,092 |
01 Feb 2024 | 0.6760 | 0.6760 | 0.6520 | 0.6520 | 0.6520 | 405 |
31 Jan 2024 | 0.6780 | 0.6780 | 0.6760 | 0.6760 | 0.6760 | 11,303 |
30 Jan 2024 | 0.6900 | 0.7060 | 0.6880 | 0.6880 | 0.6880 | 50,603 |
29 Jan 2024 | 0.7060 | 0.7060 | 0.6880 | 0.6880 | 0.6880 | 31,378 |
26 Jan 2024 | 0.7020 | 0.7020 | 0.6880 | 0.6880 | 0.6880 | 2,000 |
25 Jan 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
24 Jan 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 2,800 |
23 Jan 2024 | 0.7020 | 0.7020 | 0.7000 | 0.7000 | 0.7000 | 7,014 |
22 Jan 2024 | 0.7140 | 0.7140 | 0.6960 | 0.6960 | 0.6960 | 28,182 |
19 Jan 2024 | 0.7200 | 0.7220 | 0.7180 | 0.7180 | 0.7180 | 51,328 |
18 Jan 2024 | 0.7180 | 0.7200 | 0.7040 | 0.7040 | 0.7040 | 29,400 |
17 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7320 | 0.7320 | 16,692 |
16 Jan 2024 | 0.7580 | 0.7580 | 0.7560 | 0.7560 | 0.7560 | 40,070 |
15 Jan 2024 | 0.7840 | 0.8000 | 0.7740 | 0.7740 | 0.7740 | 100,295 |
12 Jan 2024 | 0.7240 | 0.7260 | 0.7240 | 0.7260 | 0.7260 | 12,733 |
11 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
10 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
09 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
08 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 23,900 |
05 Jan 2024 | 0.7120 | 0.7120 | 0.6980 | 0.6980 | 0.6980 | 136 |
04 Jan 2024 | 0.7300 | 0.7300 | 0.7120 | 0.7120 | 0.7120 | 9,940 |
03 Jan 2024 | 0.7120 | 0.7300 | 0.7120 | 0.7300 | 0.7300 | 210 |
02 Jan 2024 | 0.6940 | 0.7140 | 0.6940 | 0.7140 | 0.7140 | 57,294 |
29 Dec 2023 | 0.6560 | 0.7080 | 0.5900 | 0.7080 | 0.7080 | 173,509 |
28 Dec 2023 | 0.6800 | 0.6800 | 0.6540 | 0.6680 | 0.6680 | 69,249 |
27 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 47 |
22 Dec 2023 | 0.7220 | 0.7220 | 0.7000 | 0.7000 | 0.7000 | 61,135 |
21 Dec 2023 | 0.7000 | 0.7040 | 0.6980 | 0.7040 | 0.7040 | 88,041 |
20 Dec 2023 | 0.7260 | 0.7400 | 0.6980 | 0.6980 | 0.6980 | 28,978 |
19 Dec 2023 | 0.7280 | 0.7280 | 0.7260 | 0.7260 | 0.7260 | 17,000 |
18 Dec 2023 | 0.7320 | 0.7460 | 0.7320 | 0.7460 | 0.7460 | 1,118 |
15 Dec 2023 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
14 Dec 2023 | 0.7240 | 0.7480 | 0.7220 | 0.7320 | 0.7320 | 113,968 |
13 Dec 2023 | 0.6900 | 0.6980 | 0.6800 | 0.6980 | 0.6980 | 121,050 |
12 Dec 2023 | 0.7040 | 0.7060 | 0.6800 | 0.6800 | 0.6800 | 61,000 |
11 Dec 2023 | 0.7100 | 0.7100 | 0.6860 | 0.6860 | 0.6860 | 33,075 |
08 Dec 2023 | 0.7060 | 0.7420 | 0.7040 | 0.7040 | 0.7040 | 57,692 |
07 Dec 2023 | 0.7080 | 0.7080 | 0.7060 | 0.7060 | 0.7060 | 23,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |