Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.6950 | 0.7100 | 0.6850 | 0.7050 | 0.7050 | 638,337 |
30 May 2024 | 0.7750 | 0.7750 | 0.7000 | 0.7100 | 0.7100 | 1,518,228 |
29 May 2024 | 0.8250 | 0.8250 | 0.7650 | 0.7800 | 0.7800 | 338,746 |
28 May 2024 | 0.7850 | 0.8100 | 0.7550 | 0.8100 | 0.8100 | 601,203 |
27 May 2024 | 0.7650 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 124,756 |
24 May 2024 | 0.7450 | 0.8300 | 0.7100 | 0.7850 | 0.7850 | 933,857 |
23 May 2024 | 0.7250 | 0.7950 | 0.7200 | 0.7950 | 0.7950 | 608,270 |
22 May 2024 | 0.7600 | 0.7800 | 0.7200 | 0.7250 | 0.7250 | 852,592 |
21 May 2024 | 0.8650 | 0.8650 | 0.7600 | 0.7700 | 0.7700 | 873,447 |
20 May 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 2,215,161 |
17 May 2024 | 0.7500 | 0.7950 | 0.7400 | 0.7950 | 0.7950 | 1,093,438 |
16 May 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 1,429,198 |
15 May 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 506,871 |
14 May 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 158,153 |
13 May 2024 | 0.6600 | 0.7050 | 0.6100 | 0.6200 | 0.6200 | 489,731 |
10 May 2024 | 0.6800 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 519,761 |
09 May 2024 | 0.6500 | 0.6750 | 0.6000 | 0.6750 | 0.6750 | 698,583 |
08 May 2024 | 0.6300 | 0.6750 | 0.6200 | 0.6650 | 0.6650 | 705,574 |
07 May 2024 | 0.5900 | 0.6350 | 0.5900 | 0.6300 | 0.6300 | 741,888 |
06 May 2024 | 0.5700 | 0.5950 | 0.5600 | 0.5800 | 0.5800 | 892,228 |
03 May 2024 | 0.5600 | 0.5700 | 0.5450 | 0.5700 | 0.5700 | 1,455,754 |
02 May 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5650 | 0.5650 | 2,090,042 |
01 May 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
30 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
29 Apr 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4950 | 0.4950 | 406,067 |
26 Apr 2024 | 0.5150 | 0.5150 | 0.4900 | 0.5000 | 0.5000 | 454,327 |
24 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 399,460 |
23 Apr 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 101,361 |
22 Apr 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 511,942 |
19 Apr 2024 | 0.5050 | 0.5150 | 0.4850 | 0.4950 | 0.4950 | 470,018 |
18 Apr 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 203,584 |
17 Apr 2024 | 0.4450 | 0.4750 | 0.4350 | 0.4550 | 0.4550 | 454,031 |
16 Apr 2024 | 0.4650 | 0.4650 | 0.4350 | 0.4450 | 0.4450 | 630,956 |
15 Apr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 66,093 |
12 Apr 2024 | 0.5150 | 0.5150 | 0.4700 | 0.5000 | 0.5000 | 364,111 |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 263,631 |
10 Apr 2024 | 0.5350 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 308,590 |
09 Apr 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 230,558 |
08 Apr 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 458,296 |
05 Apr 2024 | 0.5300 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 675,240 |
04 Apr 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5200 | 0.5200 | 1,251,040 |
03 Apr 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 1,521,125 |
02 Apr 2024 | 0.4700 | 0.5300 | 0.4650 | 0.5300 | 0.5300 | 1,498,029 |
28 Mar 2024 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 808,000 |
27 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 120,067 |
26 Mar 2024 | 0.3950 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 1,149,314 |
25 Mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 480,660 |
22 Mar 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 263,058 |
21 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 904,641 |
20 Mar 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 229,691 |
19 Mar 2024 | 0.3450 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 858,952 |
18 Mar 2024 | 0.3050 | 0.4000 | 0.3050 | 0.3400 | 0.3400 | 867,961 |
15 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 216,071 |
14 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 69,010 |
13 Mar 2024 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 58,755 |
12 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 147,723 |
11 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 122,132 |
08 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 164,257 |
07 Mar 2024 | 0.2850 | 0.3100 | 0.2750 | 0.3100 | 0.3100 | 407,915 |
06 Mar 2024 | 0.3150 | 0.3150 | 0.2750 | 0.2750 | 0.2750 | 686,903 |
05 Mar 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 713,123 |
04 Mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 401,314 |
01 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 151,505 |
29 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 388,153 |
28 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 721,469 |
27 Feb 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 809,303 |
26 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 785,828 |
23 Feb 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 755,099 |
22 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 472,930 |
21 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 300,247 |
20 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 254,283 |
19 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 337,463 |
16 Feb 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 452,149 |
15 Feb 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 807,831 |
14 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,166,115 |
13 Feb 2024 | 0.2900 | 0.2950 | 0.2600 | 0.2650 | 0.2650 | 634,252 |
12 Feb 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 2,024,714 |
09 Feb 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 754,600 |
08 Feb 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 621,444 |
07 Feb 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 127,474 |
06 Feb 2024 | 0.2350 | 0.2350 | 0.2175 | 0.2250 | 0.2250 | 1,055,260 |
05 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 244,049 |
02 Feb 2024 | 0.2400 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 747,972 |
01 Feb 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 1,235,832 |
31 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
30 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 355,178 |
29 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 199,631 |
25 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
24 Jan 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 80,933 |
23 Jan 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 54,761 |
22 Jan 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 273,170 |
19 Jan 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 105,319 |
18 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 166,969 |
17 Jan 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 248,757 |
16 Jan 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 213,703 |
15 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
12 Jan 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 134,206 |
11 Jan 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 30,046 |
10 Jan 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 131,582 |
09 Jan 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 85,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |