Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.6500 | 0.6980 | 0.6270 | 0.6500 | 0.6500 | 2,453,182 |
27 Jun 2024 | 0.6500 | 0.6770 | 0.6130 | 0.6500 | 0.6500 | 2,083,079 |
26 Jun 2024 | 0.6750 | 0.7200 | 0.5980 | 0.6500 | 0.6500 | 3,865,729 |
25 Jun 2024 | 0.6750 | 0.6950 | 0.6510 | 0.6750 | 0.6750 | 622,788 |
24 Jun 2024 | 0.7500 | 0.7480 | 0.6500 | 0.6750 | 0.6750 | 6,108,092 |
21 Jun 2024 | 0.7000 | 0.7480 | 0.6510 | 0.7000 | 0.7000 | 694,697 |
20 Jun 2024 | 0.7000 | 0.7140 | 0.6510 | 0.7000 | 0.7000 | 875,127 |
19 Jun 2024 | 0.7000 | 0.7480 | 0.7120 | 0.7000 | 0.7000 | 338,711 |
18 Jun 2024 | 0.7000 | 0.7480 | 0.6510 | 0.7000 | 0.7000 | 207,653 |
17 Jun 2024 | 0.7500 | 0.7480 | 0.6510 | 0.7000 | 0.7000 | 862,022 |
14 Jun 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,971,601 |
13 Jun 2024 | 0.7250 | 0.7500 | 0.6650 | 0.7000 | 0.7000 | 714,554 |
12 Jun 2024 | 0.7250 | 0.7500 | 0.6750 | 0.7250 | 0.7250 | 1,633,252 |
11 Jun 2024 | 0.7250 | 0.7400 | 0.7010 | 0.7250 | 0.7250 | 1,308,921 |
10 Jun 2024 | 0.7500 | 0.7850 | 0.7050 | 0.7250 | 0.7250 | 2,306,020 |
07 Jun 2024 | 0.7250 | 0.8000 | 0.7010 | 0.7500 | 0.7500 | 2,107,319 |
06 Jun 2024 | 0.7750 | 0.7990 | 0.7090 | 0.7250 | 0.7250 | 2,765,570 |
05 Jun 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 881,108 |
04 Jun 2024 | 0.8500 | 0.8600 | 0.7520 | 0.7750 | 0.7750 | 6,078,468 |
03 Jun 2024 | 0.8500 | 0.8750 | 0.8180 | 0.8500 | 0.8500 | 2,202,672 |
31 May 2024 | 0.8500 | 0.8750 | 0.8150 | 0.8500 | 0.8500 | 2,593,632 |
30 May 2024 | 0.8250 | 0.8990 | 0.8010 | 0.8500 | 0.8500 | 4,473,600 |
29 May 2024 | 0.8000 | 0.9500 | 0.8050 | 0.8250 | 0.8250 | 12,921,526 |
28 May 2024 | 0.8000 | 0.8490 | 0.7510 | 0.8000 | 0.8000 | 8,726,653 |
24 May 2024 | 0.8000 | 0.8500 | 0.7780 | 0.8000 | 0.8000 | 1,549,899 |
23 May 2024 | 0.8250 | 0.8680 | 0.7630 | 0.8000 | 0.8000 | 12,242,909 |
22 May 2024 | 0.7500 | 0.9400 | 0.7510 | 0.7750 | 0.7750 | 12,587,607 |
21 May 2024 | 0.6750 | 0.7000 | 0.6510 | 0.6750 | 0.6750 | 1,070,032 |
20 May 2024 | 0.7250 | 0.7500 | 0.6580 | 0.6750 | 0.6750 | 4,456,538 |
17 May 2024 | 0.7250 | 0.7490 | 0.7000 | 0.7250 | 0.7250 | 872,596 |
16 May 2024 | 0.7500 | 0.7840 | 0.7000 | 0.7250 | 0.7250 | 3,380,657 |
15 May 2024 | 0.8250 | 0.8470 | 0.7170 | 0.7500 | 0.7500 | 6,184,391 |
14 May 2024 | 0.7500 | 0.8050 | 0.7010 | 0.8250 | 0.8250 | 30,217,449 |
13 May 2024 | 0.7750 | 0.8490 | 0.7010 | 0.7500 | 0.7500 | 4,430,942 |
10 May 2024 | 0.6250 | 0.7830 | 0.6170 | 0.7300 | 0.7300 | 6,070,831 |
09 May 2024 | 0.6250 | 0.6410 | 0.6120 | 0.6200 | 0.6200 | 707,280 |
08 May 2024 | 0.7000 | 0.7220 | 0.6100 | 0.6250 | 0.6250 | 6,400,122 |
07 May 2024 | 0.6750 | 0.6950 | 0.6500 | 0.7000 | 0.7000 | 3,134,242 |
03 May 2024 | 0.6750 | 0.6990 | 0.6500 | 0.6750 | 0.6750 | 2,573,613 |
02 May 2024 | 0.6750 | 0.6990 | 0.6500 | 0.6750 | 0.6750 | 1,672,184 |
01 May 2024 | 0.7250 | 0.7300 | 0.6510 | 0.6750 | 0.6750 | 2,192,419 |
30 Apr 2024 | 0.7500 | 0.7490 | 0.6770 | 0.7250 | 0.7250 | 3,972,676 |
29 Apr 2024 | 0.8250 | 0.8340 | 0.7010 | 0.7500 | 0.7500 | 5,338,187 |
26 Apr 2024 | 0.8500 | 0.9000 | 0.7600 | 0.9000 | 0.9000 | 4,790,913 |
25 Apr 2024 | 0.8750 | 0.8900 | 0.7700 | 0.8500 | 0.8500 | 19,847,365 |
24 Apr 2024 | 0.7250 | 0.9000 | 0.7070 | 0.8750 | 0.8750 | 25,289,004 |
23 Apr 2024 | 0.6750 | 0.7370 | 0.6150 | 0.7250 | 0.7250 | 19,229,789 |
22 Apr 2024 | 0.6000 | 0.8400 | 0.6010 | 0.6750 | 0.6750 | 40,567,716 |
19 Apr 2024 | 0.5500 | 0.5750 | 0.5130 | 0.5500 | 0.5500 | 3,333,754 |
18 Apr 2024 | 0.5750 | 0.5880 | 0.5010 | 0.5500 | 0.5500 | 5,904,302 |
17 Apr 2024 | 0.5250 | 0.5400 | 0.5010 | 0.5250 | 0.5250 | 225,609 |
16 Apr 2024 | 0.5250 | 0.5490 | 0.5000 | 0.5250 | 0.5250 | 2,033,402 |
15 Apr 2024 | 0.5500 | 0.5490 | 0.5000 | 0.5250 | 0.5250 | 3,303,489 |
12 Apr 2024 | 0.5500 | 0.5850 | 0.5220 | 0.5500 | 0.5500 | 1,327,781 |
11 Apr 2024 | 0.5750 | 0.5680 | 0.5220 | 0.5500 | 0.5500 | 1,941,719 |
10 Apr 2024 | 0.6000 | 0.6490 | 0.5510 | 0.5750 | 0.5750 | 2,256,266 |
09 Apr 2024 | 0.6000 | 0.6100 | 0.5760 | 0.6000 | 0.6000 | 1,132,785 |
08 Apr 2024 | 0.6000 | 0.6490 | 0.5520 | 0.5860 | 0.5860 | 4,225,390 |
05 Apr 2024 | 0.5000 | 0.6400 | 0.5220 | 0.6000 | 0.6000 | 6,429,858 |
04 Apr 2024 | 0.5250 | 0.5420 | 0.4500 | 0.5000 | 0.5000 | 7,075,716 |
03 Apr 2024 | 0.5250 | 0.5360 | 0.4750 | 0.5250 | 0.5250 | 1,692,258 |
02 Apr 2024 | 0.5750 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 4,116,137 |
28 Mar 2024 | 0.6000 | 0.5980 | 0.5110 | 0.5750 | 0.5750 | 14,793,226 |
27 Mar 2024 | 0.6000 | 0.6120 | 0.5500 | 0.6000 | 0.6000 | 7,018,077 |
26 Mar 2024 | 0.6250 | 0.6240 | 0.5510 | 0.6000 | 0.6000 | 3,598,334 |
25 Mar 2024 | 0.5750 | 0.6380 | 0.5500 | 0.6250 | 0.6250 | 7,410,431 |
22 Mar 2024 | 0.5750 | 0.6120 | 0.5750 | 0.5750 | 0.5750 | 5,859,316 |
21 Mar 2024 | 0.6250 | 0.6500 | 0.5650 | 0.5750 | 0.5750 | 8,552,441 |
20 Mar 2024 | 0.6750 | 0.6510 | 0.6000 | 0.6250 | 0.6250 | 395,058 |
19 Mar 2024 | 0.6750 | 0.6930 | 0.6510 | 0.6750 | 0.6750 | 122,033 |
18 Mar 2024 | 0.6750 | 0.6970 | 0.6350 | 0.6750 | 0.6750 | 1,540,022 |
15 Mar 2024 | 0.6750 | 0.7000 | 0.6530 | 0.6750 | 0.6750 | 5,208,653 |
14 Mar 2024 | 0.7500 | 0.8000 | 0.7000 | 0.6750 | 0.6750 | 5,928,798 |
13 Mar 2024 | 0.7500 | 0.7850 | 0.7270 | 0.7500 | 0.7500 | 3,856,498 |
12 Mar 2024 | 0.8000 | 0.8150 | 0.7270 | 0.7500 | 0.7500 | 2,721,037 |
11 Mar 2024 | 0.8250 | 0.8810 | 0.7610 | 0.8000 | 0.8000 | 8,150,331 |
08 Mar 2024 | 0.7250 | 0.7380 | 0.7000 | 0.7250 | 0.7250 | 2,500,276 |
07 Mar 2024 | 0.6750 | 0.7400 | 0.6800 | 0.7250 | 0.7250 | 2,364,885 |
06 Mar 2024 | 0.7500 | 0.7250 | 0.6820 | 0.6750 | 0.6750 | 2,406,024 |
05 Mar 2024 | 0.7250 | 0.7320 | 0.7080 | 0.7500 | 0.7500 | 2,988,285 |
04 Mar 2024 | 0.7250 | 0.7750 | 0.7130 | 0.7250 | 0.7250 | 4,247,601 |
01 Mar 2024 | 0.7250 | 0.7500 | 0.7390 | 0.7250 | 0.7250 | 323,021 |
29 Feb 2024 | 0.7750 | 0.7820 | 0.7000 | 0.7250 | 0.7250 | 5,525,891 |
28 Feb 2024 | 0.8500 | 0.8550 | 0.7560 | 0.7750 | 0.7750 | 5,155,981 |
27 Feb 2024 | 0.8750 | 0.9990 | 0.8000 | 0.8800 | 0.8800 | 12,679,255 |
26 Feb 2024 | 0.6750 | 0.8450 | 0.6610 | 0.8250 | 0.8250 | 25,583,976 |
23 Feb 2024 | 0.6750 | 0.7170 | 0.6500 | 0.6750 | 0.6750 | 12,677,620 |
22 Feb 2024 | 0.7750 | 0.8380 | 0.6510 | 0.6750 | 0.6750 | 50,692,698 |
21 Feb 2024 | 0.6000 | 0.6850 | 0.5770 | 0.6250 | 0.6250 | 17,695,931 |
20 Feb 2024 | 0.6000 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 1,932,908 |
19 Feb 2024 | 0.5750 | 0.6000 | 0.5620 | 0.6000 | 0.6000 | 2,794,283 |
16 Feb 2024 | 0.5750 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 496,574 |
15 Feb 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 2,239,612 |
14 Feb 2024 | 0.6250 | 0.6440 | 0.5750 | 0.5750 | 0.5750 | 4,121,239 |
13 Feb 2024 | 0.6750 | 0.6600 | 0.6130 | 0.6250 | 0.6250 | 1,692,650 |
12 Feb 2024 | 0.6250 | 0.7000 | 0.6100 | 0.6750 | 0.6750 | 7,895,519 |
09 Feb 2024 | 0.6750 | 0.6850 | 0.6150 | 0.6250 | 0.6250 | 5,740,746 |
08 Feb 2024 | 0.7250 | 0.7250 | 0.6680 | 0.6750 | 0.6750 | 1,438,265 |
07 Feb 2024 | 0.7250 | 0.7400 | 0.7000 | 0.7250 | 0.7250 | 8,673,757 |
06 Feb 2024 | 0.7250 | 0.7940 | 0.7180 | 0.7250 | 0.7250 | 11,667,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |