Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 223,953 |
31 May 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 223,953 |
30 May 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 234,736 |
29 May 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 300,713 |
28 May 2024 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 483,364 |
27 May 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 304,564 |
24 May 2024 | 0.4350 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 584,129 |
23 May 2024 | 0.4550 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 262,776 |
22 May 2024 | 0.4650 | 0.4750 | 0.4450 | 0.4550 | 0.4550 | 223,338 |
21 May 2024 | 0.4250 | 0.4550 | 0.4250 | 0.4550 | 0.4550 | 433,215 |
20 May 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 188,671 |
17 May 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 223,697 |
16 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 299,623 |
15 May 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 366,346 |
14 May 2024 | 0.4550 | 0.4700 | 0.4400 | 0.4650 | 0.4650 | 4,586,024 |
13 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 493,613 |
10 May 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 341,217 |
09 May 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 559,221 |
08 May 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 1,478,236 |
07 May 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,470,065 |
06 May 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 438,753 |
03 May 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 180,018 |
02 May 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 78,659 |
01 May 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 186,837 |
30 Apr 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,009,205 |
29 Apr 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 541,538 |
26 Apr 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 1,212,936 |
24 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 297,171 |
23 Apr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 62,046 |
22 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 319,338 |
19 Apr 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 224,831 |
18 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 543,943 |
17 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 56,352 |
16 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
15 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 234,890 |
12 Apr 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 237,227 |
11 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 171,691 |
10 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 102,051 |
09 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
08 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 406,234 |
05 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,182,852 |
04 Apr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 328,973 |
03 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 275,251 |
02 Apr 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,547,063 |
28 Mar 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 4,311,931 |
27 Mar 2024 | 0.6200 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 497,443 |
26 Mar 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 3,773,182 |
25 Mar 2024 | 0.5400 | 0.5900 | 0.5300 | 0.5800 | 0.5800 | 1,994,930 |
22 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 912,118 |
21 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 235,127 |
20 Mar 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 403,692 |
19 Mar 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 2,109,515 |
18 Mar 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 692,297 |
15 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 578,301 |
14 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 413,726 |
13 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 1,748,123 |
12 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 285,211 |
11 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 148,810 |
08 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 389,484 |
07 Mar 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,447,499 |
06 Mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 188,436 |
05 Mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 730,044 |
04 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 667,172 |
01 Mar 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 2,071,885 |
29 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 491,124 |
28 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 257,151 |
27 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 539,885 |
26 Feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 4,231,035 |
23 Feb 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 581,086 |
22 Feb 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 649,805 |
21 Feb 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 420,594 |
20 Feb 2024 | 0.5200 | 0.5700 | 0.4700 | 0.5500 | 0.5500 | 1,159,130 |
19 Feb 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 3,229,440 |
16 Feb 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 599,388 |
15 Feb 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 2,990,730 |
14 Feb 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 2,423,410 |
13 Feb 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 175,907 |
12 Feb 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 188,762 |
09 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 1,257,984 |
08 Feb 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 1,886,051 |
07 Feb 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 718,486 |
05 Feb 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 170,411 |
02 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 3,023,936 |
01 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,872,382 |
31 Jan 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 2,647,622 |
30 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 584,502 |
29 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 220,017 |
26 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 76,041 |
25 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 113,599 |
24 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 1,496,119 |
23 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 396,747 |
22 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 87,821 |
19 Jan 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 605,910 |
18 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 160,205 |
17 Jan 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 495,060 |
16 Jan 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 254,262 |
15 Jan 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 79,731 |
12 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 126,699 |
11 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 36,993 |
10 Jan 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 691,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |