Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 169,000 |
20 Jun 2024 | 0.6300 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 190,900 |
19 Jun 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 612,600 |
18 Jun 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 559,800 |
14 Jun 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 260,000 |
13 Jun 2024 | 0.6250 | 0.6500 | 0.6250 | 0.6400 | 0.6400 | 980,500 |
12 Jun 2024 | 0.6050 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 515,300 |
11 Jun 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 725,800 |
10 Jun 2024 | 0.5850 | 0.6100 | 0.5850 | 0.6000 | 0.6000 | 473,000 |
07 Jun 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 122,600 |
06 Jun 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 235,300 |
05 Jun 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 216,600 |
04 Jun 2024 | 0.5600 | 0.5900 | 0.5550 | 0.5850 | 0.5850 | 1,630,400 |
31 May 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 502,100 |
30 May 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 153,500 |
29 May 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 305,600 |
28 May 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 388,900 |
27 May 2024 | 0.6050 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 212,800 |
24 May 2024 | 0.5950 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 1,034,900 |
23 May 2024 | 0.5700 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 1,209,300 |
21 May 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 155,200 |
20 May 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 693,300 |
17 May 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 420,000 |
16 May 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5600 | 0.5600 | 269,200 |
15 May 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 97,000 |
14 May 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 183,500 |
13 May 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 353,600 |
10 May 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 1,144,800 |
09 May 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 269,800 |
08 May 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 128,700 |
07 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 200,700 |
06 May 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 189,600 |
03 May 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 205,000 |
02 May 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 85,900 |
30 Apr 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 63,100 |
29 Apr 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 306,800 |
26 Apr 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 783,800 |
25 Apr 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 489,800 |
24 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 207,000 |
23 Apr 2024 | 0.5700 | 0.5900 | 0.5400 | 0.5550 | 0.5550 | 5,378,000 |
22 Apr 2024 | 0.5050 | 0.5500 | 0.5050 | 0.5500 | 0.5500 | 532,200 |
19 Apr 2024 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 878,200 |
18 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 300,400 |
17 Apr 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 111,100 |
16 Apr 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 555,000 |
15 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 144,000 |
12 Apr 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 125,300 |
09 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 565,000 |
08 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 135,000 |
05 Apr 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 139,600 |
04 Apr 2024 | 0.5500 | 0.5600 | 0.5250 | 0.5300 | 0.5300 | 4,925,600 |
03 Apr 2024 | 0.5050 | 0.5400 | 0.5050 | 0.5400 | 0.5400 | 1,310,500 |
02 Apr 2024 | 0.4900 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 211,300 |
01 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 14,000 |
29 Mar 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 10,100 |
27 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 284,500 |
26 Mar 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 49,400 |
25 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 5,300 |
22 Mar 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 61,300 |
21 Mar 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 41,600 |
20 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 48,200 |
19 Mar 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 62,100 |
18 Mar 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 127,000 |
15 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 37,000 |
14 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 61,000 |
13 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 68,900 |
12 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 152,100 |
11 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 75,300 |
08 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 90,900 |
07 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 42,700 |
06 Mar 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 133,200 |
05 Mar 2024 | 0.4650 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 211,000 |
04 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 184,400 |
01 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 85,100 |
29 Feb 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 60,000 |
28 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 79,000 |
27 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 215,200 |
26 Feb 2024 | 0.4950 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 88,500 |
23 Feb 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 286,200 |
22 Feb 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5050 | 0.5050 | 552,500 |
21 Feb 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 91,000 |
20 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 92,000 |
19 Feb 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 52,900 |
16 Feb 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 182,300 |
15 Feb 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 141,500 |
14 Feb 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 101,400 |
13 Feb 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 8,000 |
09 Feb 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 227,500 |
08 Feb 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 152,000 |
07 Feb 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 324,600 |
06 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 146,500 |
05 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 122,300 |
02 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 17,000 |
31 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 170,000 |
30 Jan 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 20,300 |
29 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
26 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 47,600 |
24 Jan 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 83,800 |
23 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 31,100 |
22 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 82,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |