Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.6590 | 0.7200 | 0.6590 | 0.6990 | 0.6990 | 53,123 |
25 Jul 2024 | 0.6050 | 0.6900 | 0.6050 | 0.6460 | 0.6460 | 49,407 |
24 Jul 2024 | 0.6350 | 0.6350 | 0.6010 | 0.6100 | 0.6100 | 7,253 |
23 Jul 2024 | 0.6300 | 0.6360 | 0.6110 | 0.6150 | 0.6150 | 7,620 |
22 Jul 2024 | 0.5930 | 0.6290 | 0.5930 | 0.6290 | 0.6290 | 26,186 |
19 Jul 2024 | 0.5800 | 0.5890 | 0.5800 | 0.5890 | 0.5890 | 17,957 |
18 Jul 2024 | 0.5750 | 0.5790 | 0.5700 | 0.5700 | 0.5700 | 6,678 |
17 Jul 2024 | 0.5600 | 0.5830 | 0.5530 | 0.5750 | 0.5750 | 29,613 |
16 Jul 2024 | 0.5420 | 0.5600 | 0.5420 | 0.5580 | 0.5580 | 7,564 |
15 Jul 2024 | 0.5530 | 0.5530 | 0.5410 | 0.5410 | 0.5410 | 3,828 |
12 Jul 2024 | 0.5510 | 0.5510 | 0.5320 | 0.5500 | 0.5500 | 25,168 |
11 Jul 2024 | 0.5380 | 0.5680 | 0.5330 | 0.5650 | 0.5650 | 18,319 |
10 Jul 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5370 | 0.5370 | 14,432 |
09 Jul 2024 | 0.5340 | 0.5390 | 0.5300 | 0.5390 | 0.5390 | 9,179 |
08 Jul 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 14,069 |
05 Jul 2024 | 0.5300 | 0.5390 | 0.5240 | 0.5370 | 0.5370 | 7,435 |
04 Jul 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 5,380 |
03 Jul 2024 | 0.5390 | 0.5450 | 0.5230 | 0.5260 | 0.5260 | 29,981 |
02 Jul 2024 | 0.5340 | 0.5340 | 0.5210 | 0.5320 | 0.5320 | 5,103 |
01 Jul 2024 | 0.5450 | 0.5500 | 0.5040 | 0.5340 | 0.5340 | 27,730 |
28 Jun 2024 | 0.5500 | 0.5500 | 0.5330 | 0.5410 | 0.5410 | 12,890 |
27 Jun 2024 | 0.5800 | 0.5800 | 0.5410 | 0.5420 | 0.5420 | 31,695 |
26 Jun 2024 | 0.5660 | 0.5740 | 0.5600 | 0.5720 | 0.5720 | 10,666 |
25 Jun 2024 | 0.5670 | 0.5680 | 0.5510 | 0.5670 | 0.5670 | 8,929 |
24 Jun 2024 | 0.5790 | 0.5790 | 0.5600 | 0.5600 | 0.5600 | 14,578 |
21 Jun 2024 | 0.6050 | 0.6060 | 0.5210 | 0.5600 | 0.5600 | 75,642 |
20 Jun 2024 | 0.6150 | 0.6290 | 0.6120 | 0.6200 | 0.6200 | 12,426 |
19 Jun 2024 | 0.6300 | 0.6500 | 0.6110 | 0.6110 | 0.6110 | 40,133 |
18 Jun 2024 | 0.5100 | 0.6800 | 0.5100 | 0.6150 | 0.6150 | 66,290 |
17 Jun 2024 | 0.5000 | 0.5280 | 0.5000 | 0.5050 | 0.5050 | 50,967 |
14 Jun 2024 | 0.5600 | 0.5630 | 0.5480 | 0.5480 | 0.5480 | 19,279 |
13 Jun 2024 | 0.5950 | 0.6100 | 0.5640 | 0.5640 | 0.5640 | 38,075 |
12 Jun 2024 | 0.6130 | 0.6290 | 0.5990 | 0.5990 | 0.5990 | 44,900 |
11 Jun 2024 | 0.6600 | 0.6600 | 0.6010 | 0.6110 | 0.6110 | 41,008 |
10 Jun 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6510 | 0.6510 | 23,460 |
07 Jun 2024 | 0.7090 | 0.7620 | 0.6600 | 0.6600 | 0.6600 | 74,874 |
06 Jun 2024 | 0.7000 | 0.7090 | 0.6740 | 0.6750 | 0.6750 | 48,789 |
05 Jun 2024 | 0.7000 | 0.7200 | 0.6920 | 0.6990 | 0.6990 | 31,775 |
04 Jun 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6910 | 0.6910 | 25,718 |
03 Jun 2024 | 0.7200 | 0.7200 | 0.6850 | 0.7030 | 0.7030 | 38,487 |
31 May 2024 | 0.7590 | 0.7890 | 0.6510 | 0.6900 | 0.6900 | 130,972 |
30 May 2024 | 0.6300 | 0.8360 | 0.6300 | 0.7490 | 0.7490 | 331,413 |
29 May 2024 | 0.5910 | 0.6000 | 0.5710 | 0.5900 | 0.5900 | 54,736 |
28 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5990 | 0.5990 | 24,436 |
27 May 2024 | 0.6060 | 0.6060 | 0.5900 | 0.5910 | 0.5910 | 19,678 |
24 May 2024 | 0.5870 | 0.6200 | 0.5870 | 0.5910 | 0.5910 | 27,938 |
23 May 2024 | 0.6200 | 0.6200 | 0.5860 | 0.5870 | 0.5870 | 47,837 |
22 May 2024 | 0.6200 | 0.6230 | 0.6100 | 0.6180 | 0.6180 | 19,917 |
21 May 2024 | 0.6400 | 0.6530 | 0.6120 | 0.6200 | 0.6200 | 34,875 |
20 May 2024 | 0.6730 | 0.7160 | 0.6280 | 0.6500 | 0.6500 | 85,298 |
17 May 2024 | 0.7000 | 0.7650 | 0.6500 | 0.6730 | 0.6730 | 202,945 |
16 May 2024 | 0.7000 | 0.8960 | 0.6810 | 0.7320 | 0.7320 | 399,039 |
15 May 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 35,713 |
14 May 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6500 | 0.6500 | 61,355 |
13 May 2024 | 0.5400 | 0.5600 | 0.5340 | 0.5600 | 0.5600 | 9,303 |
10 May 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5390 | 0.5390 | 15,557 |
09 May 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5500 | 0.5500 | 50,175 |
08 May 2024 | 0.5900 | 0.6500 | 0.5000 | 0.5290 | 0.5290 | 92,517 |
07 May 2024 | 0.4240 | 0.6180 | 0.4200 | 0.5800 | 0.5800 | 207,707 |
06 May 2024 | 0.4205 | 0.4240 | 0.4200 | 0.4210 | 0.4210 | 23,307 |
03 May 2024 | 0.4300 | 0.4300 | 0.4215 | 0.4260 | 0.4260 | 1,641 |
02 May 2024 | 0.4400 | 0.4400 | 0.4210 | 0.4210 | 0.4210 | 13,350 |
30 Apr 2024 | 0.4300 | 0.4300 | 0.4265 | 0.4265 | 0.4265 | 4,560 |
29 Apr 2024 | 0.4500 | 0.4500 | 0.4265 | 0.4300 | 0.4300 | 7,450 |
26 Apr 2024 | 0.4300 | 0.4340 | 0.4240 | 0.4260 | 0.4260 | 8,628 |
25 Apr 2024 | 0.4210 | 0.4400 | 0.4210 | 0.4300 | 0.4300 | 9,733 |
24 Apr 2024 | 0.4360 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 7,350 |
23 Apr 2024 | 0.4410 | 0.4440 | 0.4300 | 0.4300 | 0.4300 | 18,360 |
22 Apr 2024 | 0.4405 | 0.4500 | 0.4405 | 0.4405 | 0.4405 | 2,722 |
19 Apr 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 4,681 |
18 Apr 2024 | 0.4440 | 0.4460 | 0.4400 | 0.4400 | 0.4400 | 2,488 |
17 Apr 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4440 | 0.4440 | 9,345 |
16 Apr 2024 | 0.4445 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 15,344 |
15 Apr 2024 | 0.4480 | 0.4490 | 0.4400 | 0.4445 | 0.4445 | 6,018 |
12 Apr 2024 | 0.4480 | 0.4480 | 0.4400 | 0.4480 | 0.4480 | 4,009 |
11 Apr 2024 | 0.4490 | 0.4490 | 0.4400 | 0.4490 | 0.4490 | 4,710 |
10 Apr 2024 | 0.4495 | 0.4500 | 0.4490 | 0.4490 | 0.4490 | 8,200 |
09 Apr 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4365 | 0.4365 | 23,249 |
08 Apr 2024 | 0.4695 | 0.4695 | 0.4500 | 0.4500 | 0.4500 | 7,771 |
05 Apr 2024 | 0.4695 | 0.4695 | 0.4550 | 0.4550 | 0.4550 | 9,533 |
04 Apr 2024 | 0.4600 | 0.4695 | 0.4550 | 0.4605 | 0.4605 | 11,086 |
03 Apr 2024 | 0.4625 | 0.4630 | 0.4600 | 0.4600 | 0.4600 | 5,998 |
02 Apr 2024 | 0.4795 | 0.4800 | 0.4620 | 0.4625 | 0.4625 | 9,948 |
28 Mar 2024 | 0.4790 | 0.4790 | 0.4505 | 0.4615 | 0.4615 | 17,838 |
27 Mar 2024 | 0.4505 | 0.4605 | 0.4400 | 0.4600 | 0.4600 | 14,004 |
26 Mar 2024 | 0.4600 | 0.4795 | 0.4500 | 0.4505 | 0.4505 | 21,682 |
25 Mar 2024 | 0.4795 | 0.4795 | 0.4555 | 0.4600 | 0.4600 | 24,951 |
22 Mar 2024 | 0.4600 | 0.4765 | 0.4570 | 0.4650 | 0.4650 | 3,109 |
21 Mar 2024 | 0.4700 | 0.4705 | 0.4565 | 0.4600 | 0.4600 | 5,022 |
20 Mar 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4560 | 0.4560 | 1,897 |
19 Mar 2024 | 0.4600 | 0.4670 | 0.4550 | 0.4620 | 0.4620 | 15,897 |
18 Mar 2024 | 0.4795 | 0.4795 | 0.4600 | 0.4600 | 0.4600 | 13,955 |
15 Mar 2024 | 0.4700 | 0.4790 | 0.4550 | 0.4600 | 0.4600 | 17,855 |
14 Mar 2024 | 0.4920 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 55,146 |
13 Mar 2024 | 0.4765 | 0.4765 | 0.4605 | 0.4715 | 0.4715 | 8,940 |
12 Mar 2024 | 0.4700 | 0.4795 | 0.4505 | 0.4765 | 0.4765 | 17,368 |
11 Mar 2024 | 0.4700 | 0.4700 | 0.4555 | 0.4695 | 0.4695 | 3,132 |
08 Mar 2024 | 0.4700 | 0.4700 | 0.4545 | 0.4600 | 0.4600 | 4,589 |
07 Mar 2024 | 0.4700 | 0.4800 | 0.4405 | 0.4505 | 0.4505 | 11,556 |
06 Mar 2024 | 0.4695 | 0.4865 | 0.4660 | 0.4660 | 0.4660 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |