Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Sept 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 50,600 |
19 Sept 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 61,500 |
18 Sept 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 81,400 |
17 Sept 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 27,400 |
13 Sept 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 103,700 |
12 Sept 2024 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 532,900 |
11 Sept 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 127,800 |
10 Sept 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 25,000 |
09 Sept 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 101,800 |
06 Sept 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 215,600 |
05 Sept 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 13,700 |
04 Sept 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 155,400 |
03 Sept 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 146,500 |
02 Sept 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 224,000 |
30 Aug 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 45,000 |
29 Aug 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 553,300 |
28 Aug 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 254,400 |
27 Aug 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 341,000 |
26 Aug 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 345,700 |
23 Aug 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 144,300 |
22 Aug 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 159,300 |
21 Aug 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 111,000 |
20 Aug 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 252,600 |
19 Aug 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 81,400 |
16 Aug 2024 | 0.5850 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 200,500 |
15 Aug 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 252,100 |
14 Aug 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 160,900 |
13 Aug 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 43,700 |
12 Aug 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 182,400 |
09 Aug 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 83,600 |
08 Aug 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 305,000 |
07 Aug 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 211,300 |
06 Aug 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 424,700 |
05 Aug 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 1,718,800 |
02 Aug 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 460,000 |
01 Aug 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 205,800 |
31 Jul 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 337,000 |
30 Jul 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 403,700 |
29 Jul 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 583,300 |
26 Jul 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 89,500 |
25 Jul 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 206,500 |
24 Jul 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 456,600 |
23 Jul 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 73,000 |
22 Jul 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 138,200 |
19 Jul 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 153,000 |
18 Jul 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 623,300 |
17 Jul 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 78,000 |
16 Jul 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 314,400 |
15 Jul 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 170,500 |
12 Jul 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 171,500 |
11 Jul 2024 | 0.5800 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 179,100 |
10 Jul 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 159,000 |
09 Jul 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 445,000 |
05 Jul 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 384,700 |
04 Jul 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 148,000 |
03 Jul 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 587,400 |
02 Jul 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 178,500 |
01 Jul 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 31,200 |
28 Jun 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 135,200 |
27 Jun 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 144,300 |
26 Jun 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 64,800 |
25 Jun 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 252,600 |
24 Jun 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 30,700 |
21 Jun 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 102,900 |
20 Jun 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 264,500 |
19 Jun 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 406,700 |
18 Jun 2024 | 0.5950 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 432,800 |
14 Jun 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 175,500 |
13 Jun 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 410,100 |
12 Jun 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 300,300 |
11 Jun 2024 | 0.5950 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 627,300 |
10 Jun 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 215,700 |
07 Jun 2024 | 0.5950 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 102,900 |
06 Jun 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 106,300 |
05 Jun 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 50,000 |
04 Jun 2024 | 0.5800 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 178,100 |
31 May 2024 | 0.5850 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 717,600 |
30 May 2024 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 590,000 |
29 May 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 267,200 |
28 May 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 160,200 |
27 May 2024 | 0.6000 | 0.6100 | 0.5950 | 0.6100 | 0.6100 | 498,200 |
24 May 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 738,700 |
23 May 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 228,500 |
21 May 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 348,900 |
20 May 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6100 | 0.6100 | 512,100 |
17 May 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 286,000 |
16 May 2024 | 0.6000 | 0.6200 | 0.5950 | 0.6150 | 0.6150 | 1,327,000 |
15 May 2024 | 0.6000 | 0.6050 | 0.5900 | 0.5950 | 0.5950 | 228,400 |
14 May 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 323,500 |
13 May 2024 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 239,400 |
10 May 2024 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 437,600 |
09 May 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 242,200 |
08 May 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 1,184,300 |
07 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 767,000 |
06 May 2024 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,130,000 |
03 May 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 255,200 |
02 May 2024 | 0.5800 | 0.5950 | 0.5750 | 0.5850 | 0.5850 | 891,800 |
30 Apr 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 1,491,600 |
29 Apr 2024 | 0.5750 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 1,185,900 |
26 Apr 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 59,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |