Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 9,000 |
02 May 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 8,500 |
01 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 4,502 |
30 Apr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 14,540 |
29 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
26 Apr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 24,694 |
25 Apr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,500 |
24 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
23 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 17,500 |
22 Apr 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 14,173 |
19 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 10,090 |
18 Apr 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
17 Apr 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 14,164 |
16 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 |
15 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 8,024 |
12 Apr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 62,101 |
11 Apr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 113,200 |
10 Apr 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 7,580 |
09 Apr 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 151,015 |
08 Apr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 46,520 |
05 Apr 2024 | 0.5500 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 89,280 |
04 Apr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 96,628 |
03 Apr 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 38,764 |
02 Apr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 20,246 |
01 Apr 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 20,241 |
28 Mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 6,810 |
27 Mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 49,746 |
26 Mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 16,785 |
25 Mar 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 132,115 |
22 Mar 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 70,520 |
21 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 12,055 |
20 Mar 2024 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 123,039 |
19 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 2,099 |
18 Mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 3,500 |
15 Mar 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6050 | 0.6050 | 5,320 |
14 Mar 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 50,224 |
13 Mar 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 59,905 |
12 Mar 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 99,560 |
11 Mar 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 4,500 |
08 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 9,050 |
07 Mar 2024 | 0.6900 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 82,395 |
06 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
05 Mar 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 36,040 |
04 Mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 12,000 |
01 Mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 6,122 |
29 Feb 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 10,500 |
28 Feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 11,550 |
27 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
26 Feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 28,000 |
23 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,545 |
22 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,550 |
21 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,000 |
20 Feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 27,750 |
16 Feb 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,000 |
15 Feb 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 34,200 |
14 Feb 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 20,900 |
13 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
12 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 27,440 |
09 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 9,057 |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 15,095 |
07 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
06 Feb 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 6,500 |
05 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 1,000 |
02 Feb 2024 | 0.6900 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 154,101 |
01 Feb 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 177,350 |
31 Jan 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 84,120 |
30 Jan 2024 | 0.7100 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 72,500 |
29 Jan 2024 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 57,050 |
26 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 3,000 |
25 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
24 Jan 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 21,760 |
23 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 Jan 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 4,250 |
19 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 7,555 |
18 Jan 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 29,712 |
17 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 10,082 |
16 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 6,575 |
15 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 3,776 |
12 Jan 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 26,113 |
11 Jan 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 21,500 |
10 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 6,980 |
09 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 11,200 |
08 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 19,708 |
05 Jan 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 29,680 |
04 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
03 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 4,500 |
02 Jan 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 10,000 |
29 Dec 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 43,020 |
28 Dec 2023 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 23,501 |
27 Dec 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 10,588 |
22 Dec 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 31,300 |
21 Dec 2023 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 45,500 |
20 Dec 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 10,705 |
19 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
18 Dec 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 3,000 |
15 Dec 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 4,500 |
14 Dec 2023 | 0.7600 | 0.8200 | 0.7300 | 0.7900 | 0.7900 | 127,535 |
13 Dec 2023 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 17,323 |
12 Dec 2023 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 11,500 |
11 Dec 2023 | 0.6700 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 28,368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |