Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 195,381 |
24 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 199,431 |
23 Apr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 208,113 |
22 Apr 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 310,050 |
19 Apr 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 271,249 |
18 Apr 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 363,705 |
17 Apr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 242,669 |
16 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
15 Apr 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 539,164 |
12 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
11 Apr 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 598,944 |
10 Apr 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 351,512 |
09 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
08 Apr 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 450,828 |
05 Apr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 829,115 |
04 Apr 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 740,818 |
03 Apr 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 567,520 |
02 Apr 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 262,809 |
28 Mar 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 383,068 |
27 Mar 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 964,277 |
26 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 860,061 |
25 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 401,556 |
22 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 1,067,145 |
21 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 540,379 |
20 Mar 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 485,568 |
19 Mar 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 318,700 |
18 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 475,836 |
15 Mar 2024 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 875,902 |
14 Mar 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 254,617 |
13 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 511,681 |
12 Mar 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 777,431 |
11 Mar 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 697,281 |
08 Mar 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 671,025 |
07 Mar 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 353,085 |
06 Mar 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 535,107 |
05 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 797,112 |
04 Mar 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 1,011,564 |
01 Mar 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 637,727 |
29 Feb 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 34,127,683 |
28 Feb 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 910,051 |
27 Feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 1,005,424 |
26 Feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 901,270 |
23 Feb 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 963,688 |
22 Feb 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 1,574,366 |
21 Feb 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 1,234,774 |
20 Feb 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 3,381,415 |
19 Feb 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 1,533,426 |
16 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 3,434,849 |
15 Feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 1,957,749 |
14 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 1,162,872 |
13 Feb 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 1,903,061 |
12 Feb 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,011,539 |
09 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 311,608 |
08 Feb 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 1,142,164 |
07 Feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 1,499,924 |
05 Feb 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 584,477 |
02 Feb 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 1,276,175 |
01 Feb 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 464,629 |
31 Jan 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 1,329,533 |
30 Jan 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 599,151 |
29 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 139,984 |
26 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 545,022 |
25 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 300,748 |
24 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 574,565 |
23 Jan 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 565,162 |
22 Jan 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 532,545 |
19 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 576,799 |
18 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 782,933 |
17 Jan 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 1,268,353 |
16 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 493,762 |
15 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 234,083 |
12 Jan 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 392,909 |
11 Jan 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 482,282 |
10 Jan 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 648,703 |
09 Jan 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 314,048 |
08 Jan 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 170,860 |
05 Jan 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 266,948 |
04 Jan 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 246,769 |
03 Jan 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 236,532 |
29 Dec 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 283,838 |
28 Dec 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 310,975 |
27 Dec 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 315,678 |
22 Dec 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 84,941 |
21 Dec 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 393,353 |
20 Dec 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 520,437 |
19 Dec 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 937,801 |
18 Dec 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 470,495 |
15 Dec 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 965,207 |
14 Dec 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7300 | 0.7300 | 505,896 |
13 Dec 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 500,537 |
12 Dec 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 1,071,933 |
11 Dec 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 593,918 |
08 Dec 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 727,903 |
07 Dec 2023 | 0.6900 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 978,751 |
06 Dec 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 361,021 |
05 Dec 2023 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,282,129 |
04 Dec 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 420,115 |
01 Dec 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 506,012 |
30 Nov 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 8,258,337 |
29 Nov 2023 | 0.7000 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 916,616 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |