Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 18,305 |
25 Jul 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 21,175 |
24 Jul 2024 | 0.6005 | 0.6380 | 0.6000 | 0.6380 | 0.6380 | 5,775 |
23 Jul 2024 | 0.6023 | 0.6365 | 0.6022 | 0.6365 | 0.6365 | 14,090 |
22 Jul 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
19 Jul 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 915 |
18 Jul 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 1,697 |
17 Jul 2024 | 0.6502 | 0.6900 | 0.6006 | 0.6452 | 0.6452 | 20,881 |
16 Jul 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 12,625 |
15 Jul 2024 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 26,612 |
12 Jul 2024 | 0.6800 | 0.7225 | 0.6800 | 0.7225 | 0.7225 | 20,415 |
11 Jul 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 7,033 |
10 Jul 2024 | 0.6600 | 0.7398 | 0.6102 | 0.7217 | 0.7217 | 45,123 |
09 Jul 2024 | 0.6072 | 0.6848 | 0.6072 | 0.6820 | 0.6820 | 29,712 |
08 Jul 2024 | 0.6749 | 0.6999 | 0.6749 | 0.6999 | 0.6999 | 2,000 |
05 Jul 2024 | 0.7200 | 0.7400 | 0.5975 | 0.5975 | 0.5975 | 27,655 |
03 Jul 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
02 Jul 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
01 Jul 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 8,753 |
28 Jun 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 9,441 |
27 Jun 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
26 Jun 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,066 |
25 Jun 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 19,825 |
24 Jun 2024 | 0.7400 | 0.7400 | 0.5301 | 0.7400 | 0.7400 | 14,280 |
21 Jun 2024 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | 165 |
20 Jun 2024 | 0.6500 | 0.7175 | 0.6318 | 0.7175 | 0.7175 | 14,915 |
18 Jun 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,200 |
17 Jun 2024 | 0.5561 | 0.7400 | 0.5561 | 0.7400 | 0.7400 | 7,700 |
14 Jun 2024 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | - |
13 Jun 2024 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | - |
12 Jun 2024 | 0.7225 | 0.7398 | 0.6100 | 0.7398 | 0.7398 | 6,650 |
11 Jun 2024 | 0.7490 | 0.7490 | 0.5801 | 0.6768 | 0.6768 | 9,600 |
10 Jun 2024 | 0.6800 | 0.7675 | 0.5212 | 0.6645 | 0.6645 | 66,398 |
07 Jun 2024 | 0.6700 | 0.6700 | 0.6012 | 0.6700 | 0.6700 | 23,661 |
06 Jun 2024 | 0.5120 | 0.6775 | 0.5115 | 0.6500 | 0.6500 | 24,830 |
05 Jun 2024 | 0.6998 | 0.6998 | 0.6000 | 0.6000 | 0.6000 | 13,200 |
04 Jun 2024 | 0.7900 | 0.7900 | 0.4614 | 0.6524 | 0.6524 | 69,320 |
03 Jun 2024 | 0.6300 | 0.6498 | 0.6300 | 0.6300 | 0.6300 | 5,121 |
31 May 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 3,000 |
30 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
29 May 2024 | 0.6800 | 0.6800 | 0.6425 | 0.6500 | 0.6500 | 34,334 |
28 May 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 2,477 |
24 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
23 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
22 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
21 May 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 2,722 |
20 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,050 |
17 May 2024 | 0.6798 | 0.6798 | 0.6798 | 0.6798 | 0.6798 | - |
16 May 2024 | 0.6300 | 0.6798 | 0.6300 | 0.6798 | 0.6798 | 2,900 |
15 May 2024 | 0.6895 | 0.6895 | 0.6500 | 0.6500 | 0.6500 | 1,113 |
14 May 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | 0.6500 | 3,685 |
13 May 2024 | 0.7900 | 0.7900 | 0.6500 | 0.6500 | 0.6500 | 22,450 |
10 May 2024 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 13,046 |
09 May 2024 | 0.6735 | 0.7900 | 0.6400 | 0.7900 | 0.7900 | 24,860 |
08 May 2024 | 0.5926 | 0.6400 | 0.5926 | 0.6400 | 0.6400 | 75,123 |
07 May 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 41,500 |
06 May 2024 | 0.6450 | 0.7000 | 0.6000 | 0.6400 | 0.6400 | 46,915 |
03 May 2024 | 0.6355 | 0.6500 | 0.6000 | 0.6450 | 0.6450 | 76,231 |
02 May 2024 | 0.6400 | 0.6899 | 0.5900 | 0.6400 | 0.6400 | 31,300 |
01 May 2024 | 0.5500 | 0.6850 | 0.5250 | 0.6000 | 0.6000 | 66,080 |
30 Apr 2024 | 0.6000 | 0.6000 | 0.4600 | 0.6000 | 0.6000 | 100,798 |
29 Apr 2024 | 0.7999 | 0.7999 | 0.5998 | 0.6000 | 0.6000 | 2,900 |
26 Apr 2024 | 0.6000 | 0.6500 | 0.5000 | 0.6500 | 0.6500 | 106,019 |
25 Apr 2024 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | 0.6900 | 2,550 |
24 Apr 2024 | 0.6600 | 0.6798 | 0.6350 | 0.6536 | 0.6536 | 19,350 |
23 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
22 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
19 Apr 2024 | 0.6600 | 0.7000 | 0.6411 | 0.6800 | 0.6800 | 25,955 |
18 Apr 2024 | 0.6499 | 0.6600 | 0.6499 | 0.6550 | 0.6550 | 8,200 |
17 Apr 2024 | 0.6600 | 0.6600 | 0.6021 | 0.6500 | 0.6500 | 10,546 |
16 Apr 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6800 | 0.6800 | 12,675 |
15 Apr 2024 | 0.6800 | 0.6800 | 0.5960 | 0.6600 | 0.6600 | 37,770 |
12 Apr 2024 | 0.6801 | 0.6970 | 0.6800 | 0.6800 | 0.6800 | 41,290 |
11 Apr 2024 | 0.6850 | 0.7854 | 0.6850 | 0.7000 | 0.7000 | 13,146 |
10 Apr 2024 | 0.7000 | 0.7805 | 0.6500 | 0.6900 | 0.6900 | 35,310 |
09 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
08 Apr 2024 | 0.7805 | 0.7805 | 0.7000 | 0.7000 | 0.7000 | 750 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | 0.7000 | 44,554 |
04 Apr 2024 | 0.6520 | 0.7820 | 0.6300 | 0.7000 | 0.7000 | 30,300 |
03 Apr 2024 | 0.7500 | 0.7500 | 0.6728 | 0.7500 | 0.7500 | 21,409 |
02 Apr 2024 | 0.7500 | 0.7500 | 0.6200 | 0.6950 | 0.6950 | 50,900 |
01 Apr 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 27,294 |
28 Mar 2024 | 0.7500 | 0.8000 | 0.7410 | 0.7500 | 0.7500 | 25,532 |
27 Mar 2024 | 0.7716 | 0.7980 | 0.7000 | 0.7960 | 0.7960 | 45,620 |
26 Mar 2024 | 0.7980 | 0.7980 | 0.7398 | 0.7733 | 0.7733 | 14,390 |
25 Mar 2024 | 0.6200 | 0.8000 | 0.6200 | 0.7894 | 0.7894 | 17,361 |
22 Mar 2024 | 0.7500 | 0.8100 | 0.7000 | 0.7933 | 0.7933 | 11,359 |
21 Mar 2024 | 0.7000 | 0.8320 | 0.6000 | 0.8320 | 0.8320 | 101,842 |
20 Mar 2024 | 0.7504 | 0.7504 | 0.7001 | 0.7478 | 0.7478 | 18,081 |
19 Mar 2024 | 0.8000 | 0.8300 | 0.7000 | 0.8000 | 0.8000 | 62,530 |
18 Mar 2024 | 0.7502 | 0.8500 | 0.7502 | 0.8500 | 0.8500 | 4,800 |
15 Mar 2024 | 0.7500 | 0.8732 | 0.7500 | 0.8500 | 0.8500 | 8,216 |
14 Mar 2024 | 0.8900 | 0.9000 | 0.7500 | 0.8948 | 0.8948 | 51,839 |
13 Mar 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 51,632 |
12 Mar 2024 | 0.7000 | 0.8400 | 0.7000 | 0.8300 | 0.8300 | 17,358 |
11 Mar 2024 | 0.8900 | 0.9000 | 0.7400 | 0.8000 | 0.8000 | 30,967 |
08 Mar 2024 | 0.8800 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 27,475 |
07 Mar 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 26,250 |
06 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 16,625 |
05 Mar 2024 | 0.9200 | 0.9200 | 0.8750 | 0.9000 | 0.9000 | 16,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |