Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,134,437 |
24 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 297,171 |
23 Apr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 62,046 |
22 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 319,338 |
19 Apr 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 224,831 |
18 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 543,943 |
17 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 56,352 |
16 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
15 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 234,890 |
12 Apr 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 237,227 |
11 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 171,691 |
10 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 102,051 |
09 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
08 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 406,234 |
05 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,182,852 |
04 Apr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 328,973 |
03 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 275,251 |
02 Apr 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,547,063 |
28 Mar 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 4,311,931 |
27 Mar 2024 | 0.6200 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 497,443 |
26 Mar 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 3,773,182 |
25 Mar 2024 | 0.5400 | 0.5900 | 0.5300 | 0.5800 | 0.5800 | 1,994,930 |
22 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 912,118 |
21 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 235,127 |
20 Mar 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 403,692 |
19 Mar 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 2,109,515 |
18 Mar 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 692,297 |
15 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 578,301 |
14 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 413,726 |
13 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 1,748,123 |
12 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 285,211 |
11 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 148,810 |
08 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 389,484 |
07 Mar 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,447,499 |
06 Mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 188,436 |
05 Mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 730,044 |
04 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 667,172 |
01 Mar 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 2,071,885 |
29 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 491,124 |
28 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 257,151 |
27 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 539,885 |
26 Feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 4,231,035 |
23 Feb 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 581,086 |
22 Feb 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 649,805 |
21 Feb 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 420,594 |
20 Feb 2024 | 0.5200 | 0.5700 | 0.4700 | 0.5500 | 0.5500 | 1,159,130 |
19 Feb 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 3,229,440 |
16 Feb 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 599,388 |
15 Feb 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 2,990,730 |
14 Feb 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 2,423,410 |
13 Feb 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 175,907 |
12 Feb 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 188,762 |
09 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 1,257,984 |
08 Feb 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 1,886,051 |
07 Feb 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 718,486 |
05 Feb 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 170,411 |
02 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 3,023,936 |
01 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,872,382 |
31 Jan 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 2,647,622 |
30 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 584,502 |
29 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 220,017 |
26 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 76,041 |
25 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 113,599 |
24 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 1,496,119 |
23 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 396,747 |
22 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 87,821 |
19 Jan 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 605,910 |
18 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 160,205 |
17 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 495,060 |
16 Jan 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 254,262 |
15 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 79,731 |
12 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 126,699 |
11 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 36,993 |
10 Jan 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 691,860 |
09 Jan 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 190,099 |
08 Jan 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 159,099 |
05 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 444,467 |
04 Jan 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 167,063 |
03 Jan 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 437,344 |
29 Dec 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 147,485 |
28 Dec 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 404,181 |
27 Dec 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 222,657 |
22 Dec 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 1,459,908 |
21 Dec 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 856,690 |
20 Dec 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 1,083,364 |
19 Dec 2023 | 0.8100 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 3,340,228 |
18 Dec 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 181,671 |
15 Dec 2023 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 886,803 |
14 Dec 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 828,841 |
13 Dec 2023 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 361,335 |
12 Dec 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 119,819 |
11 Dec 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 140,092 |
08 Dec 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 145,135 |
07 Dec 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 2,537,891 |
06 Dec 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 149,526 |
05 Dec 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 358,608 |
04 Dec 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 142,021 |
01 Dec 2023 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 266,896 |
30 Nov 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 104,264 |
29 Nov 2023 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 508,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |