Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4277 | 0.4513 | 0.4258 | 0.4300 | 0.4300 | 26,375,275 |
02 May 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4200 | 0.4200 | 15,561,800 |
01 May 2024 | 0.4400 | 0.4600 | 0.4000 | 0.4400 | 0.4400 | 38,875,700 |
30 Apr 2024 | 0.4800 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 20,375,300 |
29 Apr 2024 | 0.4700 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 25,337,100 |
26 Apr 2024 | 0.4400 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 19,117,900 |
25 Apr 2024 | 0.4300 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 27,669,600 |
24 Apr 2024 | 0.4200 | 0.4400 | 0.3900 | 0.4400 | 0.4400 | 38,485,200 |
23 Apr 2024 | 0.4300 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 43,653,300 |
22 Apr 2024 | 0.4900 | 0.4900 | 0.4200 | 0.4300 | 0.4300 | 25,008,500 |
19 Apr 2024 | 0.4100 | 0.5000 | 0.3900 | 0.5000 | 0.5000 | 34,643,400 |
18 Apr 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 37,080,800 |
17 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 39,422,900 |
16 Apr 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 28,018,300 |
15 Apr 2024 | 0.5100 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 35,134,100 |
12 Apr 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 25,516,900 |
11 Apr 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 36,184,900 |
10 Apr 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 27,823,400 |
09 Apr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 35,658,900 |
08 Apr 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 32,442,000 |
05 Apr 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 24,921,400 |
04 Apr 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5800 | 0.5800 | 34,080,500 |
03 Apr 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 31,035,300 |
02 Apr 2024 | 0.6500 | 0.6500 | 0.5600 | 0.5900 | 0.5900 | 39,803,400 |
01 Apr 2024 | 0.6800 | 0.6800 | 0.5800 | 0.6100 | 0.6100 | 39,045,400 |
28 Mar 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6600 | 0.6600 | 47,165,600 |
27 Mar 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 25,361,200 |
26 Mar 2024 | 0.5400 | 0.6200 | 0.5200 | 0.5800 | 0.5800 | 55,417,500 |
25 Mar 2024 | 0.5600 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 44,362,900 |
22 Mar 2024 | 0.6400 | 0.6400 | 0.5300 | 0.5500 | 0.5500 | 55,428,000 |
21 Mar 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 37,183,300 |
20 Mar 2024 | 0.6900 | 0.7000 | 0.5600 | 0.6200 | 0.6200 | 56,037,900 |
19 Mar 2024 | 0.7000 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 36,663,100 |
18 Mar 2024 | 0.9300 | 0.9300 | 0.6100 | 0.7300 | 0.7300 | 69,586,300 |
15 Mar 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9600 | 0.9600 | 76,605,200 |
14 Mar 2024 | 0.9200 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 36,704,600 |
13 Mar 2024 | 0.8600 | 0.9600 | 0.8600 | 0.9200 | 0.9200 | 49,455,900 |
12 Mar 2024 | 1.0000 | 1.0000 | 0.8200 | 0.8600 | 0.8600 | 63,626,100 |
11 Mar 2024 | 0.8700 | 1.0200 | 0.8500 | 0.9800 | 0.9800 | 66,261,800 |
08 Mar 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 28,380,700 |
07 Mar 2024 | 0.9000 | 0.9400 | 0.7900 | 0.8100 | 0.8100 | 45,029,400 |
06 Mar 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 49,756,100 |
05 Mar 2024 | 0.8200 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 44,366,600 |
04 Mar 2024 | 0.7900 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 37,642,500 |
01 Mar 2024 | 0.7800 | 0.7900 | 0.7100 | 0.7700 | 0.7700 | 31,854,900 |
29 Feb 2024 | 0.7600 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 39,729,800 |
28 Feb 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 21,303,100 |
27 Feb 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 51,119,700 |
26 Feb 2024 | 0.7400 | 0.7500 | 0.6300 | 0.7100 | 0.7100 | 61,061,200 |
23 Feb 2024 | 0.6900 | 0.7600 | 0.6500 | 0.7400 | 0.7400 | 41,210,800 |
22 Feb 2024 | 0.8400 | 0.8400 | 0.6700 | 0.7300 | 0.7300 | 45,034,400 |
21 Feb 2024 | 0.7900 | 0.8600 | 0.7500 | 0.8500 | 0.8500 | 27,699,100 |
20 Feb 2024 | 0.8800 | 0.8800 | 0.7600 | 0.8100 | 0.8100 | 30,732,700 |
16 Feb 2024 | 0.8700 | 0.9100 | 0.7700 | 0.8900 | 0.8900 | 66,004,600 |
15 Feb 2024 | 0.7200 | 0.8200 | 0.7100 | 0.8200 | 0.8200 | 54,993,800 |
14 Feb 2024 | 0.6500 | 0.7400 | 0.6300 | 0.7000 | 0.7000 | 50,169,800 |
13 Feb 2024 | 0.5900 | 0.6400 | 0.5300 | 0.6300 | 0.6300 | 21,317,600 |
12 Feb 2024 | 0.6700 | 0.6700 | 0.5900 | 0.6200 | 0.6200 | 21,690,900 |
09 Feb 2024 | 0.5800 | 0.6600 | 0.5600 | 0.6500 | 0.6500 | 35,339,900 |
08 Feb 2024 | 0.4900 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 30,768,000 |
07 Feb 2024 | 0.5200 | 0.5300 | 0.4400 | 0.4900 | 0.4900 | 36,150,500 |
06 Feb 2024 | 0.3700 | 0.5000 | 0.3700 | 0.4800 | 0.4800 | 84,054,100 |
05 Feb 2024 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | 0.3600 | 44,328,700 |
02 Feb 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 32,267,600 |
01 Feb 2024 | 0.5200 | 0.5300 | 0.4500 | 0.4600 | 0.4600 | 47,082,600 |
31 Jan 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 20,834,900 |
30 Jan 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 19,835,200 |
29 Jan 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 24,572,500 |
26 Jan 2024 | 0.5600 | 0.6300 | 0.5300 | 0.5500 | 0.5500 | 34,973,900 |
25 Jan 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 19,374,200 |
24 Jan 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 29,633,100 |
23 Jan 2024 | 0.6000 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 17,587,900 |
22 Jan 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 30,677,000 |
19 Jan 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 22,544,100 |
18 Jan 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 30,177,700 |
17 Jan 2024 | 0.6700 | 0.6800 | 0.5200 | 0.5700 | 0.5700 | 38,315,000 |
16 Jan 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 19,659,600 |
12 Jan 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 19,755,800 |
11 Jan 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 20,805,300 |
10 Jan 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 33,635,500 |
09 Jan 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 16,428,600 |
08 Jan 2024 | 0.7400 | 0.7600 | 0.6900 | 0.7200 | 0.7200 | 24,680,800 |
05 Jan 2024 | 0.7200 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 23,748,900 |
04 Jan 2024 | 0.7200 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 33,529,600 |
03 Jan 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 26,744,600 |
02 Jan 2024 | 0.7800 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 48,485,500 |
29 Dec 2023 | 0.9000 | 0.9100 | 0.7300 | 0.7600 | 0.7600 | 59,161,800 |
28 Dec 2023 | 0.9900 | 1.0500 | 0.8500 | 0.8800 | 0.8800 | 44,399,400 |
27 Dec 2023 | 0.8900 | 0.9800 | 0.8800 | 0.9500 | 0.9500 | 42,669,500 |
26 Dec 2023 | 0.8500 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 39,634,500 |
22 Dec 2023 | 0.7600 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 36,731,100 |
21 Dec 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 32,056,300 |
20 Dec 2023 | 0.7500 | 0.7800 | 0.7000 | 0.7300 | 0.7300 | 52,991,200 |
19 Dec 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 38,093,900 |
18 Dec 2023 | 0.7000 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 60,082,900 |
15 Dec 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 77,654,500 |
14 Dec 2023 | 0.6400 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 35,109,800 |
13 Dec 2023 | 0.6100 | 0.6700 | 0.5600 | 0.6500 | 0.6500 | 46,951,400 |
12 Dec 2023 | 0.6200 | 0.6200 | 0.5400 | 0.6000 | 0.6000 | 44,564,200 |
11 Dec 2023 | 0.7900 | 0.8300 | 0.5700 | 0.6000 | 0.6000 | 83,630,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |