Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.5890 | 0.5900 | 0.5500 | 0.5560 | 0.5560 | 188,800 |
27 Jun 2024 | 0.5410 | 0.5800 | 0.5410 | 0.5700 | 0.5700 | 180,500 |
26 Jun 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5470 | 0.5470 | 119,900 |
25 Jun 2024 | 0.5500 | 0.5600 | 0.5280 | 0.5300 | 0.5300 | 372,600 |
24 Jun 2024 | 0.5700 | 0.5700 | 0.5520 | 0.5630 | 0.5630 | 198,900 |
21 Jun 2024 | 0.5910 | 0.5970 | 0.5700 | 0.5750 | 0.5750 | 84,400 |
20 Jun 2024 | 0.5830 | 0.6000 | 0.5590 | 0.5950 | 0.5950 | 197,000 |
18 Jun 2024 | 0.5960 | 0.6000 | 0.5700 | 0.5880 | 0.5880 | 232,100 |
17 Jun 2024 | 0.6220 | 0.6220 | 0.5620 | 0.5770 | 0.5770 | 497,700 |
14 Jun 2024 | 0.5700 | 0.6290 | 0.5700 | 0.6160 | 0.6160 | 249,100 |
13 Jun 2024 | 0.5900 | 0.6000 | 0.5710 | 0.5990 | 0.5990 | 314,800 |
12 Jun 2024 | 0.6110 | 0.6390 | 0.6000 | 0.6000 | 0.6000 | 127,300 |
11 Jun 2024 | 0.6500 | 0.6670 | 0.6100 | 0.6200 | 0.6200 | 338,600 |
10 Jun 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 239,100 |
07 Jun 2024 | 0.6700 | 0.6850 | 0.6580 | 0.6720 | 0.6720 | 155,600 |
06 Jun 2024 | 0.6400 | 0.6800 | 0.6310 | 0.6700 | 0.6700 | 193,700 |
05 Jun 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 220,500 |
04 Jun 2024 | 0.6520 | 0.6750 | 0.6520 | 0.6650 | 0.6650 | 123,200 |
03 Jun 2024 | 0.6900 | 0.7180 | 0.6610 | 0.6760 | 0.6760 | 169,500 |
31 May 2024 | 0.7000 | 0.7150 | 0.6720 | 0.6860 | 0.6860 | 141,400 |
30 May 2024 | 0.6800 | 0.7350 | 0.6800 | 0.6980 | 0.6980 | 155,000 |
29 May 2024 | 0.6970 | 0.7070 | 0.6600 | 0.6960 | 0.6960 | 222,400 |
28 May 2024 | 0.7330 | 0.7400 | 0.6870 | 0.7070 | 0.7070 | 395,300 |
24 May 2024 | 0.6910 | 0.7500 | 0.6910 | 0.7040 | 0.7040 | 204,400 |
23 May 2024 | 0.7130 | 0.7500 | 0.6710 | 0.6960 | 0.6960 | 403,500 |
22 May 2024 | 0.7700 | 0.7820 | 0.7180 | 0.7180 | 0.7180 | 305,100 |
21 May 2024 | 0.8130 | 0.8480 | 0.7330 | 0.7820 | 0.7820 | 506,100 |
20 May 2024 | 0.7800 | 0.8500 | 0.7750 | 0.8100 | 0.8100 | 566,600 |
17 May 2024 | 0.6900 | 0.7700 | 0.6900 | 0.7520 | 0.7520 | 654,600 |
16 May 2024 | 0.6650 | 0.7090 | 0.6500 | 0.6970 | 0.6970 | 181,100 |
15 May 2024 | 0.6800 | 0.6820 | 0.6500 | 0.6730 | 0.6730 | 244,100 |
14 May 2024 | 0.6350 | 0.6930 | 0.6350 | 0.6480 | 0.6480 | 421,800 |
13 May 2024 | 0.6900 | 0.7000 | 0.6620 | 0.6690 | 0.6690 | 289,600 |
10 May 2024 | 0.6580 | 0.7000 | 0.6580 | 0.6740 | 0.6740 | 329,000 |
09 May 2024 | 0.6100 | 0.6450 | 0.6100 | 0.6370 | 0.6370 | 173,100 |
08 May 2024 | 0.6270 | 0.6310 | 0.6100 | 0.6100 | 0.6100 | 119,100 |
07 May 2024 | 0.6420 | 0.6460 | 0.6230 | 0.6290 | 0.6290 | 104,000 |
06 May 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6420 | 0.6420 | 309,800 |
03 May 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 213,600 |
02 May 2024 | 0.6700 | 0.6900 | 0.6310 | 0.6740 | 0.6740 | 472,400 |
01 May 2024 | 0.6200 | 0.6250 | 0.5800 | 0.6190 | 0.6190 | 260,700 |
30 Apr 2024 | 0.6000 | 0.6100 | 0.5780 | 0.5920 | 0.5920 | 365,600 |
29 Apr 2024 | 0.5590 | 0.5900 | 0.5460 | 0.5840 | 0.5840 | 294,900 |
26 Apr 2024 | 0.5450 | 0.5600 | 0.5310 | 0.5440 | 0.5440 | 168,400 |
25 Apr 2024 | 0.5500 | 0.5500 | 0.5230 | 0.5390 | 0.5390 | 170,200 |
24 Apr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5550 | 0.5550 | 312,400 |
23 Apr 2024 | 0.4740 | 0.5250 | 0.4650 | 0.5150 | 0.5150 | 590,400 |
22 Apr 2024 | 0.5200 | 0.5330 | 0.4850 | 0.4960 | 0.4960 | 689,100 |
19 Apr 2024 | 0.5600 | 0.5600 | 0.5220 | 0.5390 | 0.5390 | 327,200 |
18 Apr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 364,800 |
17 Apr 2024 | 0.5800 | 0.6100 | 0.5800 | 0.5880 | 0.5880 | 192,700 |
16 Apr 2024 | 0.6130 | 0.6160 | 0.5700 | 0.5900 | 0.5900 | 780,600 |
15 Apr 2024 | 0.6620 | 0.6770 | 0.6140 | 0.6300 | 0.6300 | 618,200 |
12 Apr 2024 | 0.6800 | 0.6930 | 0.6570 | 0.6780 | 0.6780 | 382,200 |
11 Apr 2024 | 0.6750 | 0.6970 | 0.6720 | 0.6840 | 0.6840 | 308,100 |
10 Apr 2024 | 0.6950 | 0.6950 | 0.6570 | 0.6800 | 0.6800 | 437,100 |
09 Apr 2024 | 0.7000 | 0.7200 | 0.6970 | 0.7000 | 0.7000 | 178,000 |
08 Apr 2024 | 0.7000 | 0.7230 | 0.7000 | 0.7100 | 0.7100 | 160,200 |
05 Apr 2024 | 0.7150 | 0.7250 | 0.6970 | 0.7200 | 0.7200 | 235,900 |
04 Apr 2024 | 0.7100 | 0.7370 | 0.7050 | 0.7280 | 0.7280 | 364,400 |
03 Apr 2024 | 0.7100 | 0.7250 | 0.6980 | 0.7190 | 0.7190 | 452,700 |
02 Apr 2024 | 0.6900 | 0.7100 | 0.6820 | 0.7100 | 0.7100 | 389,000 |
01 Apr 2024 | 0.7050 | 0.7050 | 0.6750 | 0.6890 | 0.6890 | 322,900 |
28 Mar 2024 | 0.6660 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 676,900 |
27 Mar 2024 | 0.6700 | 0.6970 | 0.6610 | 0.6690 | 0.6690 | 476,000 |
26 Mar 2024 | 0.6900 | 0.6960 | 0.6700 | 0.6700 | 0.6700 | 242,500 |
25 Mar 2024 | 0.6900 | 0.7000 | 0.6810 | 0.6870 | 0.6870 | 281,800 |
22 Mar 2024 | 0.7090 | 0.7140 | 0.6790 | 0.6990 | 0.6990 | 351,400 |
21 Mar 2024 | 0.7100 | 0.7140 | 0.6860 | 0.6930 | 0.6930 | 370,300 |
20 Mar 2024 | 0.6850 | 0.7190 | 0.6810 | 0.7080 | 0.7080 | 315,300 |
19 Mar 2024 | 0.7090 | 0.7100 | 0.6810 | 0.6850 | 0.6850 | 390,000 |
18 Mar 2024 | 0.7000 | 0.7260 | 0.6930 | 0.7070 | 0.7070 | 292,500 |
15 Mar 2024 | 0.7280 | 0.7480 | 0.6900 | 0.6900 | 0.6900 | 690,600 |
14 Mar 2024 | 0.7600 | 0.7700 | 0.7000 | 0.7300 | 0.7300 | 715,900 |
13 Mar 2024 | 0.7540 | 0.7720 | 0.7430 | 0.7600 | 0.7600 | 209,900 |
12 Mar 2024 | 0.7700 | 0.7780 | 0.7330 | 0.7500 | 0.7500 | 314,000 |
11 Mar 2024 | 0.8020 | 0.8200 | 0.7450 | 0.7770 | 0.7770 | 293,200 |
08 Mar 2024 | 0.8400 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 384,600 |
07 Mar 2024 | 0.8000 | 0.8400 | 0.7920 | 0.8200 | 0.8200 | 407,900 |
06 Mar 2024 | 0.7180 | 0.7950 | 0.7180 | 0.7870 | 0.7870 | 325,800 |
05 Mar 2024 | 0.7320 | 0.7500 | 0.7100 | 0.7250 | 0.7250 | 307,000 |
04 Mar 2024 | 0.8200 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 531,700 |
01 Mar 2024 | 0.7400 | 0.8400 | 0.7170 | 0.8200 | 0.8200 | 1,089,900 |
29 Feb 2024 | 0.6700 | 0.7300 | 0.6670 | 0.6950 | 0.6950 | 436,800 |
28 Feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6820 | 0.6820 | 423,200 |
27 Feb 2024 | 0.6700 | 0.7050 | 0.6700 | 0.6930 | 0.6930 | 434,700 |
26 Feb 2024 | 0.7000 | 0.7100 | 0.6830 | 0.6950 | 0.6950 | 368,500 |
23 Feb 2024 | 0.7000 | 0.7190 | 0.6700 | 0.7000 | 0.7000 | 687,800 |
22 Feb 2024 | 0.7310 | 0.7500 | 0.7040 | 0.7100 | 0.7100 | 321,800 |
21 Feb 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7450 | 0.7450 | 268,000 |
20 Feb 2024 | 0.8010 | 0.8010 | 0.7400 | 0.7400 | 0.7400 | 615,600 |
16 Feb 2024 | 0.7570 | 0.7960 | 0.7200 | 0.7910 | 0.7910 | 406,500 |
15 Feb 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7300 | 0.7300 | 208,400 |
14 Feb 2024 | 0.7280 | 0.7330 | 0.7100 | 0.7320 | 0.7320 | 227,900 |
13 Feb 2024 | 0.7600 | 0.7740 | 0.7100 | 0.7340 | 0.7340 | 322,000 |
12 Feb 2024 | 0.7900 | 0.8000 | 0.7400 | 0.7590 | 0.7590 | 272,600 |
09 Feb 2024 | 0.7130 | 0.7800 | 0.7130 | 0.7690 | 0.7690 | 359,500 |
08 Feb 2024 | 0.7350 | 0.7410 | 0.7100 | 0.7150 | 0.7150 | 417,500 |
07 Feb 2024 | 0.7430 | 0.7700 | 0.7200 | 0.7350 | 0.7350 | 264,800 |
06 Feb 2024 | 0.7200 | 0.7800 | 0.6910 | 0.7410 | 0.7410 | 558,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |