Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.6501 | 0.7297 | 0.6501 | 0.7000 | 0.7000 | 812 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 2,898 |
02 May 2024 | 0.6786 | 0.7300 | 0.6529 | 0.7300 | 0.7300 | 1,752 |
01 May 2024 | 0.7500 | 0.7500 | 0.6500 | 0.7297 | 0.7297 | 11,765 |
30 Apr 2024 | 0.6200 | 0.7000 | 0.5890 | 0.7000 | 0.7000 | 7,764 |
29 Apr 2024 | 0.6188 | 0.6700 | 0.6188 | 0.6700 | 0.6700 | 530 |
26 Apr 2024 | 0.6188 | 0.6695 | 0.6188 | 0.6680 | 0.6680 | 5,716 |
25 Apr 2024 | 0.6200 | 0.6900 | 0.5622 | 0.6690 | 0.6690 | 4,848 |
24 Apr 2024 | 0.7200 | 0.7490 | 0.6820 | 0.7000 | 0.7000 | 2,700 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 2,494 |
19 Apr 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 1,481 |
18 Apr 2024 | 0.7000 | 0.7000 | 0.6604 | 0.6700 | 0.6700 | 7,138 |
17 Apr 2024 | 0.7500 | 0.7500 | 0.6613 | 0.7200 | 0.7200 | 1,002 |
16 Apr 2024 | 0.7095 | 0.7500 | 0.6965 | 0.7300 | 0.7300 | 3,210 |
15 Apr 2024 | 0.6954 | 0.7400 | 0.6660 | 0.7400 | 0.7400 | 2,899 |
12 Apr 2024 | 0.7481 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 33,771 |
11 Apr 2024 | 0.7300 | 0.7300 | 0.6580 | 0.7300 | 0.7300 | 4,008 |
10 Apr 2024 | 0.6400 | 0.7400 | 0.6400 | 0.7196 | 0.7196 | 846 |
09 Apr 2024 | 0.7100 | 0.7400 | 0.6700 | 0.7300 | 0.7300 | 2,555 |
08 Apr 2024 | 0.6394 | 0.6900 | 0.6394 | 0.6900 | 0.6900 | 656 |
05 Apr 2024 | 0.7500 | 0.7500 | 0.6600 | 0.7200 | 0.7200 | 1,863 |
04 Apr 2024 | 0.7000 | 0.7400 | 0.5902 | 0.7400 | 0.7400 | 11,049 |
03 Apr 2024 | 0.7400 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 8,448 |
02 Apr 2024 | 0.7000 | 0.7500 | 0.6600 | 0.7372 | 0.7372 | 8,432 |
01 Apr 2024 | 0.7400 | 0.8292 | 0.7184 | 0.7400 | 0.7400 | 7,805 |
28 Mar 2024 | 0.8300 | 0.8900 | 0.7800 | 0.8280 | 0.8280 | 28,894 |
27 Mar 2024 | 0.8350 | 0.8350 | 0.7951 | 0.7999 | 0.7999 | 16,934 |
26 Mar 2024 | 0.8300 | 0.9400 | 0.7950 | 0.8350 | 0.8350 | 15,735 |
25 Mar 2024 | 0.8000 | 0.8300 | 0.7444 | 0.8300 | 0.8300 | 6,232 |
22 Mar 2024 | 0.6988 | 0.8661 | 0.6988 | 0.8300 | 0.8300 | 63,417 |
21 Mar 2024 | 0.6706 | 0.7800 | 0.6535 | 0.7561 | 0.7561 | 19,281 |
20 Mar 2024 | 0.6500 | 0.7500 | 0.6400 | 0.7400 | 0.7400 | 16,090 |
19 Mar 2024 | 0.6000 | 0.7500 | 0.5700 | 0.7500 | 0.7500 | 30,107 |
18 Mar 2024 | 0.5800 | 0.6980 | 0.5700 | 0.6000 | 0.6000 | 16,191 |
15 Mar 2024 | 0.5908 | 0.7000 | 0.5908 | 0.5999 | 0.5999 | 26,554 |
14 Mar 2024 | 0.6427 | 0.6950 | 0.5954 | 0.6556 | 0.6556 | 3,141 |
13 Mar 2024 | 0.5900 | 0.6950 | 0.5900 | 0.6800 | 0.6800 | 2,926 |
12 Mar 2024 | 0.6425 | 0.6950 | 0.5901 | 0.6950 | 0.6950 | 1,336 |
11 Mar 2024 | 0.6400 | 0.6950 | 0.6010 | 0.6800 | 0.6800 | 1,728 |
08 Mar 2024 | 0.6049 | 0.6500 | 0.6049 | 0.6500 | 0.6500 | 673 |
07 Mar 2024 | 0.6200 | 0.6912 | 0.6200 | 0.6912 | 0.6912 | 629 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 0.7100 | 0.7500 | 0.6153 | 0.7300 | 0.7300 | 9,758 |
04 Mar 2024 | 0.6400 | 0.7500 | 0.5900 | 0.7100 | 0.7100 | 44,548 |
01 Mar 2024 | 0.6800 | 0.7050 | 0.6500 | 0.6999 | 0.6999 | 21,175 |
29 Feb 2024 | 0.7000 | 0.7000 | 0.5600 | 0.6995 | 0.6995 | 5,302 |
28 Feb 2024 | 0.6262 | 0.7000 | 0.5680 | 0.6700 | 0.6700 | 7,845 |
27 Feb 2024 | 0.6750 | 0.7400 | 0.6600 | 0.6699 | 0.6699 | 19,013 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 0.6500 | 0.6800 | 0.6000 | 0.6799 | 0.6799 | 16,789 |
21 Feb 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 227 |
20 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.6501 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 1,091 |
15 Feb 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 3,678 |
14 Feb 2024 | 0.5900 | 0.7000 | 0.5899 | 0.7000 | 0.7000 | 10,652 |
13 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,452 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | 5,645 |
08 Feb 2024 | 0.5220 | 0.5889 | 0.4900 | 0.5889 | 0.5889 | 9,412 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 5,402 |
05 Feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 2,610 |
02 Feb 2024 | 0.5201 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 7,306 |
01 Feb 2024 | 0.5700 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 4,025 |
31 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6001 | 0.6001 | 6,206 |
30 Jan 2024 | 0.5500 | 0.6200 | 0.5200 | 0.6100 | 0.6100 | 22,784 |
29 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 3,063 |
26 Jan 2024 | 0.6000 | 0.6000 | 0.5697 | 0.5697 | 0.5697 | 2,946 |
25 Jan 2024 | 0.5650 | 0.6100 | 0.5650 | 0.5930 | 0.5930 | 3,876 |
24 Jan 2024 | 0.5721 | 0.6250 | 0.5100 | 0.6100 | 0.6100 | 22,305 |
23 Jan 2024 | 0.6100 | 0.6401 | 0.6000 | 0.6401 | 0.6401 | 4,726 |
22 Jan 2024 | 0.5722 | 0.6400 | 0.5710 | 0.6400 | 0.6400 | 7,385 |
19 Jan 2024 | 0.6400 | 0.6400 | 0.5700 | 0.6398 | 0.6398 | 20,831 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.6000 | 0.6500 | 0.5750 | 0.6500 | 0.6500 | 15,814 |
16 Jan 2024 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | 0.6500 | 3,012 |
12 Jan 2024 | 0.6001 | 0.6500 | 0.5502 | 0.6499 | 0.6499 | 1,746 |
11 Jan 2024 | 0.6001 | 0.6500 | 0.5800 | 0.6499 | 0.6499 | 6,503 |
10 Jan 2024 | 0.6500 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 7,980 |
09 Jan 2024 | 0.6200 | 0.7000 | 0.5980 | 0.6388 | 0.6388 | 10,512 |
08 Jan 2024 | 0.6700 | 0.6700 | 0.5500 | 0.6400 | 0.6400 | 19,180 |
05 Jan 2024 | 0.6400 | 0.6999 | 0.6000 | 0.6899 | 0.6899 | 4,465 |
04 Jan 2024 | 0.6300 | 0.6798 | 0.6300 | 0.6798 | 0.6798 | 3,008 |
03 Jan 2024 | 0.6700 | 0.6800 | 0.6101 | 0.6800 | 0.6800 | 1,591 |
02 Jan 2024 | 0.7000 | 0.7500 | 0.6100 | 0.6786 | 0.6786 | 5,790 |
29 Dec 2023 | 0.7200 | 0.8200 | 0.6400 | 0.7000 | 0.7000 | 53,820 |
28 Dec 2023 | 0.6400 | 0.7000 | 0.5900 | 0.6800 | 0.6800 | 50,578 |
27 Dec 2023 | 0.6800 | 0.7000 | 0.5100 | 0.6500 | 0.6500 | 51,650 |
26 Dec 2023 | 0.5600 | 0.7000 | 0.5600 | 0.6900 | 0.6900 | 12,659 |
22 Dec 2023 | 0.6200 | 0.7000 | 0.5320 | 0.7000 | 0.7000 | 17,960 |
21 Dec 2023 | 0.6230 | 0.6900 | 0.6230 | 0.6700 | 0.6700 | 2,075 |
20 Dec 2023 | 0.6150 | 0.7000 | 0.6150 | 0.6835 | 0.6835 | 8,838 |
19 Dec 2023 | 0.5100 | 0.7100 | 0.5100 | 0.6900 | 0.6900 | 22,294 |
18 Dec 2023 | 0.7500 | 0.7500 | 0.5700 | 0.7400 | 0.7400 | 29,381 |
15 Dec 2023 | 0.6100 | 0.7500 | 0.5191 | 0.6999 | 0.6999 | 8,113 |
14 Dec 2023 | 0.6100 | 0.7500 | 0.6100 | 0.7490 | 0.7490 | 7,117 |
13 Dec 2023 | 0.6269 | 0.7500 | 0.5100 | 0.7500 | 0.7500 | 24,432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |