Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 92,029 |
27 Mar 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 92,029 |
26 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 228,459 |
25 Mar 2024 | 0.6850 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 153,140 |
24 Mar 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 238,736 |
21 Mar 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 529,039 |
20 Mar 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 55,645 |
19 Mar 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 114,252 |
18 Mar 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 60,958 |
17 Mar 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 190,911 |
14 Mar 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 109,049 |
13 Mar 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 10,036 |
12 Mar 2024 | 0.6950 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 48,044 |
11 Mar 2024 | 0.7000 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 35,675 |
10 Mar 2024 | 0.6950 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 8,754 |
07 Mar 2024 | 0.6950 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 36,859 |
06 Mar 2024 | 0.7000 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 51,988 |
05 Mar 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 142,446 |
04 Mar 2024 | 0.7100 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 77,390 |
03 Mar 2024 | 0.7200 | 0.7200 | 0.6950 | 0.7100 | 0.7100 | 74,009 |
29 Feb 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 21,399 |
28 Feb 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 197,601 |
27 Feb 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 124,035 |
26 Feb 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 117,798 |
25 Feb 2024 | 0.7050 | 0.7200 | 0.7050 | 0.7150 | 0.7150 | 84,373 |
22 Feb 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 63,138 |
21 Feb 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 105,975 |
20 Feb 2024 | 0.6900 | 0.7300 | 0.6850 | 0.7000 | 0.7000 | 640,920 |
19 Feb 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 21,059 |
18 Feb 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 299,237 |
15 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 37,158 |
14 Feb 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 62,831 |
13 Feb 2024 | 0.6250 | 0.6600 | 0.6200 | 0.6550 | 0.6550 | 251,217 |
12 Feb 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 64,208 |
11 Feb 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 120,956 |
08 Feb 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 6,710 |
07 Feb 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 60,588 |
06 Feb 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 13,427 |
04 Feb 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 154,143 |
01 Feb 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 39,529 |
31 Jan 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 97,029 |
30 Jan 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 101,550 |
29 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 39,766 |
28 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 10,505 |
25 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 58,395 |
24 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 73,581 |
23 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 1,016 |
22 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 50,263 |
21 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 1,390 |
18 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 56,306 |
17 Jan 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 129,953 |
16 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 68,374 |
15 Jan 2024 | 0.6050 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 58,182 |
14 Jan 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 11,516 |
11 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 44,414 |
10 Jan 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 21,744 |
09 Jan 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 13,247 |
08 Jan 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 429 |
07 Jan 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 32,797 |
04 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 11,458 |
03 Jan 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 70,488 |
02 Jan 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 10,001 |
28 Dec 2023 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 487 |
27 Dec 2023 | 0.6000 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 12,382 |
26 Dec 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 40,830 |
21 Dec 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 15,618 |
20 Dec 2023 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 3,714,348 |
19 Dec 2023 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 132,549 |
18 Dec 2023 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 231,328 |
17 Dec 2023 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 49,244 |
14 Dec 2023 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 3,053,279 |
13 Dec 2023 | 0.6150 | 0.6150 | 0.5800 | 0.6000 | 0.6000 | 185,464 |
12 Dec 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 86,444 |
11 Dec 2023 | 0.6000 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 15,461 |
10 Dec 2023 | 0.6000 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 56,054 |
07 Dec 2023 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 50,066 |
06 Dec 2023 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 16,400 |
05 Dec 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 152,685 |
04 Dec 2023 | 0.5900 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 216,106 |
03 Dec 2023 | 0.5900 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 533,119 |
30 Nov 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 255,357 |
29 Nov 2023 | 0.5950 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | 23,378 |
28 Nov 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 281,429 |
27 Nov 2023 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 27,786 |
26 Nov 2023 | 0.6050 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 64,420 |
23 Nov 2023 | 0.6100 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 81,807 |
22 Nov 2023 | 0.6150 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 471,176 |
21 Nov 2023 | 0.6200 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 31,829 |
20 Nov 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 2,045 |
19 Nov 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 7,525 |
16 Nov 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 19,586 |
15 Nov 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 13,049 |
14 Nov 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 7,121 |
13 Nov 2023 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 13,625 |
12 Nov 2023 | 0.6150 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 5,168 |
09 Nov 2023 | 0.6150 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 57,826 |
08 Nov 2023 | 0.6100 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 64,098 |
07 Nov 2023 | 0.6250 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 79,020 |
06 Nov 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 80,822 |
05 Nov 2023 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 14,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |