Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 16,132 |
07 May 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 33,050 |
06 May 2024 | 0.4500 | 0.4750 | 0.4400 | 0.4400 | 0.4400 | 57,752 |
03 May 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 101,878 |
02 May 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 122,289 |
01 May 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 93,891 |
30 Apr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 80,799 |
29 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 34,425 |
26 Apr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 26,053 |
24 Apr 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 284,480 |
23 Apr 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 119,824 |
22 Apr 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 15,706 |
19 Apr 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 25,227 |
18 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 50,751 |
17 Apr 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 160,644 |
16 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
15 Apr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 88,666 |
12 Apr 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | 0.5700 | 96,885 |
11 Apr 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 90,063 |
10 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 13,069 |
09 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
08 Apr 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 217,426 |
05 Apr 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 179,770 |
04 Apr 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 160,936 |
03 Apr 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 300,365 |
02 Apr 2024 | 0.7200 | 0.7200 | 0.6400 | 0.7000 | 0.7000 | 205,273 |
28 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
27 Mar 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 49,563 |
26 Mar 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 12,360 |
25 Mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 28,035 |
22 Mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 54,156 |
21 Mar 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 79,092 |
20 Mar 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 62,435 |
19 Mar 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 43,984 |
18 Mar 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 142,511 |
15 Mar 2024 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 1,561,250 |
14 Mar 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 51,897 |
13 Mar 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 69,041 |
12 Mar 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 43,511 |
11 Mar 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 21,779 |
08 Mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 15,791 |
07 Mar 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 25,815 |
06 Mar 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 26,875 |
05 Mar 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 8,806 |
04 Mar 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 48,633 |
01 Mar 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 60,603 |
29 Feb 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 34,484 |
28 Feb 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 59,821 |
27 Feb 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 41,815 |
26 Feb 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 59,969 |
23 Feb 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 136,686 |
22 Feb 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 33,428 |
21 Feb 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 114,269 |
20 Feb 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 27,646 |
19 Feb 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 54,908 |
16 Feb 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 64,116 |
15 Feb 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 15,491 |
14 Feb 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 70,932 |
13 Feb 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 155,065 |
12 Feb 2024 | 0.7800 | 0.7800 | 0.6800 | 0.7300 | 0.7300 | 202,432 |
09 Feb 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 4,820 |
08 Feb 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 58,033 |
07 Feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 29,433 |
05 Feb 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 73,724 |
02 Feb 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 51,462 |
01 Feb 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 24,190 |
31 Jan 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 136,429 |
30 Jan 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 81,013 |
29 Jan 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 51,492 |
26 Jan 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 2,109 |
25 Jan 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 66,886 |
24 Jan 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 30,474 |
23 Jan 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 51,079 |
22 Jan 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 34,105 |
19 Jan 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 83,256 |
18 Jan 2024 | 0.9300 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 137,642 |
17 Jan 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 56,293 |
16 Jan 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 20,921 |
15 Jan 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 17,092 |
12 Jan 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 34,851 |
11 Jan 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 78,800 |
10 Jan 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 28,168 |
09 Jan 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 35,599 |
08 Jan 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 37,052 |
05 Jan 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 31,729 |
04 Jan 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 41,375 |
03 Jan 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 44,398 |
29 Dec 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 3,473 |
28 Dec 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 47,352 |
27 Dec 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 34,624 |
22 Dec 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 68,689 |
21 Dec 2023 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 38,313 |
20 Dec 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 27,101 |
19 Dec 2023 | 0.9800 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 87,531 |
18 Dec 2023 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 41,414 |
15 Dec 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 6,439,704 |
14 Dec 2023 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 144,507 |
13 Dec 2023 | 0.9700 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 162,326 |
12 Dec 2023 | 1.0600 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 174,432 |
11 Dec 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 62,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |