Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.8480 | 0.8850 | 0.7080 | 0.7280 | 0.7280 | 241,900 |
07 May 2024 | 0.8360 | 0.8800 | 0.8200 | 0.8310 | 0.8310 | 104,300 |
06 May 2024 | 0.9100 | 0.9150 | 0.8300 | 0.8730 | 0.8730 | 77,900 |
03 May 2024 | 0.9150 | 0.9200 | 0.8300 | 0.8760 | 0.8760 | 26,000 |
02 May 2024 | 0.9100 | 0.9600 | 0.8240 | 0.8700 | 0.8700 | 120,300 |
01 May 2024 | 0.8230 | 0.9840 | 0.7400 | 0.9310 | 0.9310 | 494,500 |
30 Apr 2024 | 0.8600 | 0.9590 | 0.7510 | 0.8600 | 0.8600 | 386,500 |
29 Apr 2024 | 0.8800 | 1.0100 | 0.7520 | 0.9890 | 0.9890 | 665,100 |
26 Apr 2024 | 0.9890 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 147,700 |
25 Apr 2024 | 0.9630 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 128,600 |
24 Apr 2024 | 0.9820 | 1.0250 | 0.7870 | 1.0250 | 1.0250 | 302,800 |
23 Apr 2024 | 0.9400 | 0.9900 | 0.6080 | 0.9890 | 0.9890 | 1,043,800 |
22 Apr 2024 | 1.0300 | 1.0800 | 0.9410 | 0.9910 | 0.9910 | 106,500 |
19 Apr 2024 | 1.0700 | 1.1900 | 0.8800 | 1.0300 | 1.0300 | 254,300 |
18 Apr 2024 | 1.1200 | 1.2100 | 0.9600 | 1.1400 | 1.1400 | 389,800 |
17 Apr 2024 | 0.9550 | 1.1500 | 0.9250 | 1.0700 | 1.0700 | 634,600 |
16 Apr 2024 | 0.7200 | 0.9400 | 0.6770 | 0.9140 | 0.9140 | 194,200 |
15 Apr 2024 | 0.7200 | 0.7200 | 0.6640 | 0.7200 | 0.7200 | 5,100 |
12 Apr 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 8,300 |
11 Apr 2024 | 0.6900 | 0.7300 | 0.6480 | 0.7200 | 0.7200 | 10,600 |
10 Apr 2024 | 0.6400 | 0.7300 | 0.6400 | 0.6860 | 0.6860 | 13,200 |
09 Apr 2024 | 0.7480 | 0.7600 | 0.6600 | 0.6900 | 0.6900 | 48,100 |
08 Apr 2024 | 0.6300 | 0.8260 | 0.6070 | 0.7800 | 0.7800 | 153,300 |
05 Apr 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 14,700 |
04 Apr 2024 | 0.7000 | 0.7090 | 0.6200 | 0.6800 | 0.6800 | 91,500 |
03 Apr 2024 | 0.6000 | 0.7200 | 0.5610 | 0.7170 | 0.7170 | 1,241,500 |
02 Apr 2024 | 0.5990 | 0.6090 | 0.5990 | 0.6090 | 0.6090 | 10,400 |
01 Apr 2024 | 0.5640 | 0.6000 | 0.5640 | 0.5920 | 0.5920 | 1,900 |
28 Mar 2024 | 0.5700 | 0.5990 | 0.5000 | 0.5620 | 0.5620 | 18,600 |
27 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5860 | 0.5860 | 4,800 |
26 Mar 2024 | 0.5820 | 0.6140 | 0.5710 | 0.6000 | 0.6000 | 6,500 |
25 Mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6140 | 0.6140 | 5,800 |
22 Mar 2024 | 0.6290 | 0.6290 | 0.5800 | 0.6200 | 0.6200 | 5,900 |
21 Mar 2024 | 0.6270 | 0.6270 | 0.5970 | 0.6190 | 0.6190 | 9,000 |
20 Mar 2024 | 0.6030 | 0.6270 | 0.6030 | 0.6270 | 0.6270 | 6,200 |
19 Mar 2024 | 0.6190 | 0.6360 | 0.5920 | 0.6280 | 0.6280 | 13,400 |
18 Mar 2024 | 0.5960 | 0.6330 | 0.5570 | 0.6170 | 0.6170 | 10,400 |
15 Mar 2024 | 0.6030 | 0.6240 | 0.5780 | 0.6100 | 0.6100 | 9,800 |
14 Mar 2024 | 0.5410 | 0.6320 | 0.5400 | 0.6030 | 0.6030 | 15,800 |
13 Mar 2024 | 0.5630 | 0.6380 | 0.5540 | 0.5900 | 0.5900 | 17,000 |
12 Mar 2024 | 0.5410 | 0.5760 | 0.5360 | 0.5360 | 0.5360 | 3,800 |
11 Mar 2024 | 0.5500 | 0.5660 | 0.5170 | 0.5660 | 0.5660 | 2,300 |
08 Mar 2024 | 0.5430 | 0.5630 | 0.5200 | 0.5330 | 0.5330 | 3,800 |
07 Mar 2024 | 0.5010 | 0.5590 | 0.5000 | 0.5200 | 0.5200 | 20,800 |
06 Mar 2024 | 0.5790 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 22,500 |
05 Mar 2024 | 0.5330 | 0.5960 | 0.5140 | 0.5210 | 0.5210 | 20,100 |
04 Mar 2024 | 0.5820 | 0.6020 | 0.5500 | 0.5500 | 0.5500 | 47,000 |
01 Mar 2024 | 0.5580 | 0.6900 | 0.5290 | 0.6000 | 0.6000 | 190,700 |
29 Feb 2024 | 0.6600 | 0.6700 | 0.5000 | 0.5160 | 0.5160 | 61,800 |
28 Feb 2024 | 0.6610 | 0.6800 | 0.6140 | 0.6320 | 0.6320 | 11,500 |
27 Feb 2024 | 0.6380 | 0.6900 | 0.6120 | 0.6800 | 0.6800 | 34,500 |
26 Feb 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 23,300 |
23 Feb 2024 | 0.6540 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 2,900 |
22 Feb 2024 | 0.6010 | 0.6500 | 0.5500 | 0.6450 | 0.6450 | 49,900 |
21 Feb 2024 | 0.7000 | 0.7000 | 0.6110 | 0.6110 | 0.6110 | 17,900 |
20 Feb 2024 | 0.6800 | 0.7290 | 0.6700 | 0.6730 | 0.6730 | 26,200 |
16 Feb 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 13,600 |
15 Feb 2024 | 0.7320 | 0.7320 | 0.6670 | 0.7040 | 0.7040 | 21,400 |
14 Feb 2024 | 0.6900 | 0.7350 | 0.6510 | 0.7000 | 0.7000 | 14,800 |
13 Feb 2024 | 0.5300 | 0.7400 | 0.5000 | 0.6990 | 0.6990 | 89,300 |
12 Feb 2024 | 0.5180 | 0.5570 | 0.5180 | 0.5470 | 0.5470 | 8,300 |
09 Feb 2024 | 0.5070 | 0.5360 | 0.5070 | 0.5320 | 0.5320 | 30,900 |
08 Feb 2024 | 0.5200 | 0.5820 | 0.4420 | 0.5250 | 0.5250 | 46,000 |
07 Feb 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4820 | 0.4820 | 8,400 |
06 Feb 2024 | 0.4990 | 0.4990 | 0.4500 | 0.4500 | 0.4500 | 1,500 |
05 Feb 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 900 |
02 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 200 |
01 Feb 2024 | 0.4950 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 2,800 |
31 Jan 2024 | 0.4500 | 0.4790 | 0.4500 | 0.4790 | 0.4790 | 3,400 |
30 Jan 2024 | 0.4940 | 0.4940 | 0.4500 | 0.4520 | 0.4520 | 12,800 |
29 Jan 2024 | 0.5150 | 0.5150 | 0.4520 | 0.4700 | 0.4700 | 6,100 |
26 Jan 2024 | 0.4700 | 0.5000 | 0.4610 | 0.4990 | 0.4990 | 2,800 |
25 Jan 2024 | 0.4510 | 0.4730 | 0.4500 | 0.4720 | 0.4720 | 7,300 |
24 Jan 2024 | 0.4600 | 0.5990 | 0.4600 | 0.4620 | 0.4620 | 2,000 |
23 Jan 2024 | 0.4690 | 0.4690 | 0.4600 | 0.4660 | 0.4660 | 2,500 |
22 Jan 2024 | 0.4720 | 0.4720 | 0.4690 | 0.4690 | 0.4690 | 3,300 |
19 Jan 2024 | 0.4510 | 0.4900 | 0.4510 | 0.4660 | 0.4660 | 5,400 |
18 Jan 2024 | 0.4620 | 0.4680 | 0.4510 | 0.4510 | 0.4510 | 8,200 |
17 Jan 2024 | 0.4600 | 0.4850 | 0.4560 | 0.4560 | 0.4560 | 27,600 |
16 Jan 2024 | 0.4800 | 0.4890 | 0.4600 | 0.4600 | 0.4600 | 6,800 |
12 Jan 2024 | 0.4700 | 0.4990 | 0.4700 | 0.4950 | 0.4950 | 27,900 |
11 Jan 2024 | 0.4600 | 0.5000 | 0.4510 | 0.4990 | 0.4990 | 9,200 |
10 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,400 |
09 Jan 2024 | 0.4510 | 0.5100 | 0.4510 | 0.5100 | 0.5100 | 9,300 |
08 Jan 2024 | 0.4510 | 0.4850 | 0.4510 | 0.4600 | 0.4600 | 31,300 |
05 Jan 2024 | 0.4700 | 0.4700 | 0.4510 | 0.4510 | 0.4510 | 17,600 |
04 Jan 2024 | 0.4870 | 0.4870 | 0.4700 | 0.4750 | 0.4750 | 31,900 |
03 Jan 2024 | 0.4730 | 0.4970 | 0.4730 | 0.4970 | 0.4970 | 2,900 |
02 Jan 2024 | 0.4700 | 0.4980 | 0.4700 | 0.4850 | 0.4850 | 6,000 |
29 Dec 2023 | 0.4980 | 0.5250 | 0.4700 | 0.4700 | 0.4700 | 65,700 |
28 Dec 2023 | 0.4700 | 0.5290 | 0.4700 | 0.5250 | 0.5250 | 18,800 |
27 Dec 2023 | 0.4810 | 0.5050 | 0.4510 | 0.4820 | 0.4820 | 14,200 |
26 Dec 2023 | 0.4900 | 0.5400 | 0.4680 | 0.5000 | 0.5000 | 20,700 |
22 Dec 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 14,300 |
21 Dec 2023 | 0.5000 | 0.5200 | 0.4600 | 0.4950 | 0.4950 | 45,300 |
20 Dec 2023 | 0.5160 | 0.5640 | 0.5000 | 0.5000 | 0.5000 | 27,500 |
19 Dec 2023 | 0.5120 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 15,700 |
18 Dec 2023 | 0.5690 | 0.5690 | 0.5120 | 0.5120 | 0.5120 | 36,700 |
15 Dec 2023 | 0.5530 | 0.5790 | 0.5530 | 0.5650 | 0.5650 | 8,600 |
14 Dec 2023 | 0.5670 | 0.5990 | 0.5490 | 0.5750 | 0.5750 | 23,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |