Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.6350 | 0.7000 | 0.6128 | 0.6520 | 0.6520 | 3,955 |
24 Apr 2024 | 0.7335 | 0.7335 | 0.6700 | 0.6700 | 0.6700 | 550 |
23 Apr 2024 | 0.7000 | 0.7000 | 0.6491 | 0.6730 | 0.6730 | 1,660 |
22 Apr 2024 | 0.6650 | 0.7000 | 0.6409 | 0.6700 | 0.6700 | 12,019 |
19 Apr 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6100 | 0.6100 | 11,807 |
18 Apr 2024 | 0.6506 | 0.7000 | 0.6506 | 0.6800 | 0.6800 | 20,023 |
17 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 7,075 |
16 Apr 2024 | 0.6813 | 0.6900 | 0.6542 | 0.6900 | 0.6900 | 9,893 |
15 Apr 2024 | 0.7550 | 0.7550 | 0.6625 | 0.6625 | 0.6625 | 18,001 |
12 Apr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 15,966 |
11 Apr 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7175 | 0.7175 | 7,631 |
10 Apr 2024 | 0.6779 | 0.7400 | 0.6779 | 0.7400 | 0.7400 | 5,780 |
09 Apr 2024 | 0.7600 | 0.7600 | 0.7260 | 0.7260 | 0.7260 | 3,314 |
08 Apr 2024 | 0.7700 | 0.7700 | 0.7049 | 0.7314 | 0.7314 | 46,261 |
05 Apr 2024 | 0.7850 | 0.7850 | 0.7200 | 0.7240 | 0.7240 | 28,646 |
04 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,023 |
03 Apr 2024 | 0.7200 | 0.7700 | 0.7105 | 0.7500 | 0.7500 | 84,842 |
02 Apr 2024 | 0.7850 | 0.7850 | 0.6712 | 0.7245 | 0.7245 | 102,299 |
01 Apr 2024 | 0.5950 | 0.6484 | 0.5300 | 0.5875 | 0.5875 | 110,117 |
28 Mar 2024 | 0.5950 | 0.7500 | 0.5600 | 0.7300 | 0.7300 | 373,732 |
27 Mar 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5425 | 0.5425 | 12,839 |
26 Mar 2024 | 0.5211 | 0.5440 | 0.5211 | 0.5440 | 0.5440 | 27,447 |
25 Mar 2024 | 0.5190 | 0.5611 | 0.5184 | 0.5500 | 0.5500 | 20,001 |
22 Mar 2024 | 0.5721 | 0.5721 | 0.4950 | 0.4950 | 0.4950 | 27,391 |
21 Mar 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5260 | 0.5260 | 210,733 |
20 Mar 2024 | 0.6200 | 0.6200 | 0.5433 | 0.5700 | 0.5700 | 17,833 |
19 Mar 2024 | 0.6301 | 0.6301 | 0.5680 | 0.5680 | 0.5680 | 61,228 |
18 Mar 2024 | 0.6660 | 0.6746 | 0.6300 | 0.6500 | 0.6500 | 22,929 |
15 Mar 2024 | 0.7250 | 0.7250 | 0.6333 | 0.6650 | 0.6650 | 52,368 |
14 Mar 2024 | 0.8000 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 32,800 |
13 Mar 2024 | 0.7760 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 25,141 |
12 Mar 2024 | 0.7415 | 0.8000 | 0.7415 | 0.7600 | 0.7600 | 24,514 |
11 Mar 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7350 | 0.7350 | 26,307 |
08 Mar 2024 | 0.7829 | 0.7996 | 0.7625 | 0.7630 | 0.7630 | 14,490 |
07 Mar 2024 | 0.7866 | 0.7992 | 0.7800 | 0.7900 | 0.7900 | 30,962 |
06 Mar 2024 | 0.7750 | 0.7808 | 0.7750 | 0.7760 | 0.7760 | 9,170 |
05 Mar 2024 | 0.7866 | 0.7866 | 0.7550 | 0.7550 | 0.7550 | 10,460 |
04 Mar 2024 | 0.7449 | 0.7449 | 0.7320 | 0.7378 | 0.7378 | 30,395 |
01 Mar 2024 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 19,875 |
29 Feb 2024 | 0.7600 | 0.7752 | 0.7600 | 0.7690 | 0.7690 | 26,483 |
28 Feb 2024 | 0.7800 | 0.7800 | 0.7350 | 0.7500 | 0.7500 | 18,561 |
27 Feb 2024 | 0.7301 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 43,835 |
26 Feb 2024 | 0.7350 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 93,407 |
23 Feb 2024 | 0.7700 | 0.7750 | 0.7600 | 0.7660 | 0.7660 | 56,315 |
22 Feb 2024 | 0.8350 | 0.8600 | 0.8250 | 0.8350 | 0.8350 | 23,692 |
21 Feb 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8740 | 0.8740 | 6,880 |
20 Feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 49,291 |
16 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 13,737 |
15 Feb 2024 | 0.9300 | 0.9300 | 0.8999 | 0.9200 | 0.9200 | 13,661 |
14 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9260 | 0.9260 | 19,455 |
13 Feb 2024 | 0.9400 | 0.9490 | 0.9400 | 0.9402 | 0.9402 | 12,136 |
12 Feb 2024 | 0.9613 | 1.0200 | 0.9613 | 1.0000 | 1.0000 | 40,074 |
09 Feb 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9700 | 0.9700 | 132,578 |
08 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 376 |
07 Feb 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 16,000 |
06 Feb 2024 | 0.9800 | 0.9950 | 0.9775 | 0.9950 | 0.9950 | 111,247 |
05 Feb 2024 | 1.0000 | 1.0157 | 0.9861 | 0.9861 | 0.9861 | 3,900 |
02 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 6,070 |
01 Feb 2024 | 1.0000 | 1.0498 | 1.0000 | 1.0498 | 1.0498 | 7,237 |
31 Jan 2024 | 1.0200 | 1.0200 | 0.9850 | 0.9850 | 0.9850 | 1,491 |
30 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9880 | 0.9880 | 2,655 |
29 Jan 2024 | 0.9990 | 1.0050 | 0.9800 | 0.9800 | 0.9800 | 18,221 |
26 Jan 2024 | 1.0200 | 1.0200 | 1.0003 | 1.0003 | 1.0003 | 725 |
25 Jan 2024 | 0.9888 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 41,782 |
24 Jan 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 15,490 |
23 Jan 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 10,352 |
22 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 2,675 |
19 Jan 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0780 | 1.0780 | 22,901 |
18 Jan 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 54,571 |
17 Jan 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 9,500 |
16 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 44,488 |
12 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 8,276 |
11 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 4,504 |
10 Jan 2024 | 1.1600 | 1.2800 | 1.1400 | 1.2500 | 1.2500 | 15,351 |
09 Jan 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 5,100 |
08 Jan 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 16,760 |
05 Jan 2024 | 1.1600 | 1.1820 | 1.1600 | 1.1820 | 1.1820 | 3,115 |
04 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 2,670 |
03 Jan 2024 | 1.1800 | 1.1800 | 1.1304 | 1.1550 | 1.1550 | 13,141 |
02 Jan 2024 | 1.2600 | 1.2604 | 1.2200 | 1.2307 | 1.2307 | 31,835 |
29 Dec 2023 | 1.3220 | 1.3220 | 1.2706 | 1.3000 | 1.3000 | 47,155 |
28 Dec 2023 | 1.3200 | 1.3297 | 1.2900 | 1.3297 | 1.3297 | 63,912 |
27 Dec 2023 | 1.3150 | 1.3150 | 1.2940 | 1.3000 | 1.3000 | 8,204 |
26 Dec 2023 | 1.1800 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 18,021 |
22 Dec 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2450 | 1.2450 | 25,641 |
21 Dec 2023 | 1.2720 | 1.3094 | 1.2240 | 1.2900 | 1.2900 | 35,725 |
20 Dec 2023 | 1.1910 | 1.2900 | 1.1910 | 1.2000 | 1.2000 | 9,375 |
19 Dec 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 53,934 |
18 Dec 2023 | 1.3100 | 1.3100 | 1.2701 | 1.2710 | 1.2710 | 39,670 |
15 Dec 2023 | 1.2500 | 1.3200 | 1.2500 | 1.2903 | 1.2903 | 67,527 |
14 Dec 2023 | 1.1700 | 1.2791 | 1.1700 | 1.1800 | 1.1800 | 60,240 |
13 Dec 2023 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 10,120 |
12 Dec 2023 | 1.0740 | 1.0996 | 1.0740 | 1.0996 | 1.0996 | 7,355 |
11 Dec 2023 | 1.0600 | 1.1200 | 1.0600 | 1.0810 | 1.0810 | 24,846 |
08 Dec 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 13,146 |
07 Dec 2023 | 1.0300 | 1.0400 | 1.0203 | 1.0400 | 1.0400 | 5,100 |
06 Dec 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 12,346 |
05 Dec 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 10,836 |
04 Dec 2023 | 0.9800 | 1.0096 | 0.9800 | 1.0000 | 1.0000 | 6,070 |
01 Dec 2023 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 4,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |