Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.5603 | 0.5779 | 0.5415 | 0.5415 | 0.5415 | 59,004 |
08 May 2024 | 0.5700 | 0.5950 | 0.5500 | 0.5610 | 0.5610 | 97,800 |
07 May 2024 | 0.5900 | 0.5950 | 0.5560 | 0.5730 | 0.5730 | 82,900 |
06 May 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5660 | 0.5660 | 68,100 |
03 May 2024 | 0.6000 | 0.6050 | 0.5400 | 0.5610 | 0.5610 | 155,200 |
02 May 2024 | 0.6090 | 0.6090 | 0.5350 | 0.5690 | 0.5690 | 99,500 |
01 May 2024 | 0.5920 | 0.6100 | 0.5600 | 0.6080 | 0.6080 | 60,200 |
30 Apr 2024 | 0.6000 | 0.6300 | 0.5750 | 0.5920 | 0.5920 | 40,100 |
29 Apr 2024 | 0.6000 | 0.6150 | 0.5700 | 0.5930 | 0.5930 | 70,800 |
26 Apr 2024 | 0.5900 | 0.6250 | 0.5500 | 0.5840 | 0.5840 | 176,600 |
25 Apr 2024 | 0.5600 | 0.5750 | 0.5430 | 0.5470 | 0.5470 | 59,600 |
24 Apr 2024 | 0.5600 | 0.5700 | 0.5450 | 0.5590 | 0.5590 | 43,000 |
23 Apr 2024 | 0.5500 | 0.5680 | 0.5410 | 0.5580 | 0.5580 | 43,900 |
22 Apr 2024 | 0.5900 | 0.5900 | 0.5410 | 0.5410 | 0.5410 | 53,600 |
19 Apr 2024 | 0.6080 | 0.6080 | 0.5300 | 0.5710 | 0.5710 | 187,200 |
18 Apr 2024 | 0.6630 | 0.6630 | 0.5800 | 0.5800 | 0.5800 | 91,200 |
17 Apr 2024 | 0.6800 | 0.6890 | 0.6000 | 0.6300 | 0.6300 | 115,100 |
16 Apr 2024 | 0.6670 | 0.6700 | 0.6310 | 0.6460 | 0.6460 | 67,200 |
15 Apr 2024 | 0.7400 | 0.7400 | 0.6270 | 0.6800 | 0.6800 | 249,800 |
12 Apr 2024 | 0.7500 | 0.7590 | 0.7400 | 0.7450 | 0.7450 | 39,800 |
11 Apr 2024 | 0.7700 | 0.7700 | 0.7410 | 0.7540 | 0.7540 | 116,300 |
10 Apr 2024 | 0.7850 | 0.7960 | 0.7600 | 0.7820 | 0.7820 | 83,000 |
09 Apr 2024 | 0.7980 | 0.7980 | 0.7520 | 0.7800 | 0.7800 | 68,400 |
08 Apr 2024 | 0.8100 | 0.8190 | 0.7520 | 0.7800 | 0.7800 | 106,300 |
05 Apr 2024 | 0.8130 | 0.8360 | 0.8030 | 0.8050 | 0.8050 | 77,600 |
04 Apr 2024 | 0.8100 | 0.8670 | 0.8030 | 0.8430 | 0.8430 | 223,200 |
03 Apr 2024 | 0.7860 | 0.8150 | 0.7800 | 0.8030 | 0.8030 | 65,800 |
02 Apr 2024 | 0.8090 | 0.8230 | 0.7800 | 0.8100 | 0.8100 | 98,100 |
01 Apr 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 56,800 |
28 Mar 2024 | 0.8090 | 0.8130 | 0.7510 | 0.7900 | 0.7900 | 125,700 |
27 Mar 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 104,100 |
26 Mar 2024 | 0.7900 | 0.8240 | 0.7860 | 0.8190 | 0.8190 | 101,300 |
25 Mar 2024 | 0.8190 | 0.8240 | 0.7800 | 0.7990 | 0.7990 | 121,500 |
22 Mar 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7990 | 0.7990 | 64,200 |
21 Mar 2024 | 0.8300 | 0.8300 | 0.7810 | 0.7810 | 0.7810 | 105,200 |
20 Mar 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8050 | 0.8050 | 86,800 |
19 Mar 2024 | 0.8290 | 0.8440 | 0.8100 | 0.8300 | 0.8300 | 84,100 |
18 Mar 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 171,500 |
15 Mar 2024 | 0.7500 | 0.8100 | 0.7400 | 0.7940 | 0.7940 | 234,000 |
14 Mar 2024 | 0.7300 | 0.7670 | 0.7210 | 0.7500 | 0.7500 | 63,300 |
13 Mar 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 76,800 |
12 Mar 2024 | 0.7670 | 0.7670 | 0.7300 | 0.7330 | 0.7330 | 198,700 |
11 Mar 2024 | 0.7700 | 0.7850 | 0.7310 | 0.7670 | 0.7670 | 195,900 |
08 Mar 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7850 | 0.7850 | 159,400 |
07 Mar 2024 | 0.7730 | 0.8100 | 0.7520 | 0.7860 | 0.7860 | 117,000 |
06 Mar 2024 | 0.7900 | 0.8250 | 0.7810 | 0.7950 | 0.7950 | 153,500 |
05 Mar 2024 | 0.7920 | 0.8330 | 0.7800 | 0.8040 | 0.8040 | 371,600 |
04 Mar 2024 | 0.9360 | 0.9360 | 0.7250 | 0.7460 | 0.7460 | 928,200 |
01 Mar 2024 | 0.9300 | 0.9500 | 0.9110 | 0.9220 | 0.9220 | 197,500 |
29 Feb 2024 | 0.9160 | 0.9450 | 0.9010 | 0.9320 | 0.9320 | 255,900 |
28 Feb 2024 | 0.8900 | 0.9400 | 0.8590 | 0.9160 | 0.9160 | 225,100 |
27 Feb 2024 | 0.9000 | 0.9000 | 0.8710 | 0.8800 | 0.8800 | 196,800 |
26 Feb 2024 | 0.9000 | 0.9100 | 0.8710 | 0.8810 | 0.8810 | 112,000 |
23 Feb 2024 | 0.8810 | 0.9190 | 0.8440 | 0.8900 | 0.8900 | 147,300 |
22 Feb 2024 | 0.9000 | 0.9350 | 0.8700 | 0.8950 | 0.8950 | 267,500 |
21 Feb 2024 | 0.9600 | 0.9840 | 0.8890 | 0.9300 | 0.9300 | 1,040,800 |
20 Feb 2024 | 0.9200 | 0.9900 | 0.9100 | 0.9500 | 0.9500 | 303,300 |
16 Feb 2024 | 0.9100 | 0.9290 | 0.8810 | 0.9290 | 0.9290 | 167,000 |
15 Feb 2024 | 0.9000 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 295,100 |
14 Feb 2024 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 474,300 |
13 Feb 2024 | 1.1000 | 1.1300 | 0.8500 | 0.8600 | 0.8600 | 1,272,900 |
12 Feb 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 184,400 |
09 Feb 2024 | 1.1400 | 1.1750 | 1.0500 | 1.0600 | 1.0600 | 347,300 |
08 Feb 2024 | 1.2000 | 1.2300 | 1.1250 | 1.1800 | 1.1800 | 359,500 |
07 Feb 2024 | 1.3900 | 1.4000 | 1.2120 | 1.2600 | 1.2600 | 617,100 |
06 Feb 2024 | 1.4700 | 1.4980 | 1.4000 | 1.4100 | 1.4100 | 380,800 |
05 Feb 2024 | 1.5000 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 397,700 |
02 Feb 2024 | 1.4200 | 1.5600 | 1.4200 | 1.5400 | 1.5400 | 716,700 |
01 Feb 2024 | 1.5600 | 1.5700 | 1.3800 | 1.4800 | 1.4800 | 1,147,400 |
31 Jan 2024 | 1.8650 | 1.9500 | 1.4800 | 1.6200 | 1.6200 | 18,157,900 |
30 Jan 2024 | 1.6300 | 1.6590 | 1.4200 | 1.4400 | 1.4400 | 742,800 |
29 Jan 2024 | 1.5700 | 1.8300 | 1.5600 | 1.6300 | 1.6300 | 1,457,900 |
26 Jan 2024 | 1.5900 | 1.6900 | 1.5100 | 1.5700 | 1.5700 | 1,433,900 |
25 Jan 2024 | 1.4800 | 1.6500 | 1.3960 | 1.5000 | 1.5000 | 2,785,600 |
24 Jan 2024 | 1.5700 | 2.0600 | 1.3050 | 1.3300 | 1.3300 | 12,575,700 |
23 Jan 2024 | 1.4900 | 1.9100 | 1.3700 | 1.3900 | 1.3900 | 41,434,300 |
22 Jan 2024 | 1.1200 | 1.2700 | 1.1000 | 1.1400 | 1.1400 | 39,900 |
19 Jan 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 31,700 |
18 Jan 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 63,300 |
17 Jan 2024 | 1.1700 | 1.2960 | 1.1100 | 1.1500 | 1.1500 | 120,500 |
16 Jan 2024 | 1.3700 | 1.3900 | 1.0400 | 1.1300 | 1.1300 | 221,500 |
12 Jan 2024 | 1.3200 | 1.4200 | 1.3080 | 1.3700 | 1.3700 | 148,900 |
11 Jan 2024 | 1.2700 | 1.4400 | 1.2700 | 1.4100 | 1.4100 | 262,900 |
10 Jan 2024 | 1.3600 | 1.3600 | 1.2570 | 1.3050 | 1.3050 | 177,400 |
09 Jan 2024 | 1.1300 | 1.4100 | 1.1300 | 1.3300 | 1.3300 | 1,002,700 |
08 Jan 2024 | 1.1700 | 1.1700 | 1.0610 | 1.1200 | 1.1200 | 14,500 |
05 Jan 2024 | 1.1500 | 1.1500 | 1.0400 | 1.0940 | 1.0940 | 22,300 |
04 Jan 2024 | 1.1400 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 26,900 |
03 Jan 2024 | 1.1200 | 1.1400 | 1.0680 | 1.1100 | 1.1100 | 37,500 |
02 Jan 2024 | 1.0210 | 1.1600 | 1.0210 | 1.1100 | 1.1100 | 68,600 |
29 Dec 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 65,300 |
28 Dec 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 25,000 |
27 Dec 2023 | 1.0700 | 1.0780 | 1.0100 | 1.0400 | 1.0400 | 54,200 |
26 Dec 2023 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 33,000 |
22 Dec 2023 | 1.0400 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 56,800 |
21 Dec 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 55,300 |
20 Dec 2023 | 1.0800 | 1.1400 | 1.0200 | 1.1100 | 1.1100 | 67,400 |
19 Dec 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 81,800 |
18 Dec 2023 | 1.1400 | 1.2400 | 1.0490 | 1.2000 | 1.2000 | 123,200 |
15 Dec 2023 | 1.0200 | 1.1300 | 0.8590 | 1.1100 | 1.1100 | 266,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |