Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | 0.3100 | 202,200 |
13 Jun 2024 | 0.4000 | 0.4200 | 0.3400 | 0.4200 | 0.4200 | 145,800 |
12 Jun 2024 | 0.4100 | 0.4400 | 0.3200 | 0.4000 | 0.4000 | 995,100 |
11 Jun 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 218,900 |
10 Jun 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 76,000 |
07 Jun 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 20,600 |
06 Jun 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 58,200 |
05 Jun 2024 | 0.5500 | 0.6400 | 0.5500 | 0.6000 | 0.6000 | 135,400 |
04 Jun 2024 | 0.6000 | 0.8800 | 0.5400 | 0.6400 | 0.6400 | 2,171,400 |
03 Jun 2024 | 0.5500 | 0.6000 | 0.5400 | 0.5800 | 0.5800 | 7,700 |
31 May 2024 | 0.5700 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 18,500 |
30 May 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 13,100 |
29 May 2024 | 0.5500 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 6,900 |
28 May 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 5,400 |
24 May 2024 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 7,500 |
23 May 2024 | 0.5900 | 0.6500 | 0.5400 | 0.6500 | 0.6500 | 155,700 |
22 May 2024 | 0.5800 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 10,700 |
21 May 2024 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 45,600 |
20 May 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 14,400 |
17 May 2024 | 0.5400 | 0.6000 | 0.5400 | 0.5900 | 0.5900 | 63,000 |
16 May 2024 | 0.6500 | 0.6500 | 0.5200 | 0.5200 | 0.5200 | 101,400 |
15 May 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 15,000 |
14 May 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 8,500 |
13 May 2024 | 0.6600 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 8,400 |
10 May 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 25,600 |
09 May 2024 | 0.6800 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 4,800 |
08 May 2024 | 0.7000 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 3,400 |
07 May 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 6,600 |
06 May 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 4,900 |
03 May 2024 | 0.7000 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 10,800 |
02 May 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 2,000 |
01 May 2024 | 0.7400 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 19,600 |
30 Apr 2024 | 0.7600 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 5,000 |
29 Apr 2024 | 0.7100 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 4,300 |
26 Apr 2024 | 0.7400 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 7,800 |
25 Apr 2024 | 0.6600 | 0.7500 | 0.6500 | 0.6800 | 0.6800 | 35,600 |
24 Apr 2024 | 0.7100 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 9,400 |
23 Apr 2024 | 0.6000 | 0.7200 | 0.6000 | 0.6900 | 0.6900 | 5,500 |
22 Apr 2024 | 0.6300 | 0.7200 | 0.6200 | 0.6500 | 0.6500 | 12,700 |
19 Apr 2024 | 0.6500 | 0.7200 | 0.6200 | 0.6600 | 0.6600 | 8,600 |
18 Apr 2024 | 0.6300 | 0.7400 | 0.5800 | 0.6500 | 0.6500 | 20,800 |
17 Apr 2024 | 0.6800 | 0.7000 | 0.6000 | 0.6300 | 0.6300 | 35,800 |
16 Apr 2024 | 0.8400 | 0.8400 | 0.6600 | 0.7000 | 0.7000 | 75,100 |
15 Apr 2024 | 0.9100 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 11,600 |
12 Apr 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 9,500 |
11 Apr 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 16,100 |
10 Apr 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 8,200 |
09 Apr 2024 | 0.8100 | 0.9500 | 0.8100 | 0.8300 | 0.8300 | 12,300 |
08 Apr 2024 | 0.8700 | 0.9700 | 0.8000 | 0.8400 | 0.8400 | 44,100 |
05 Apr 2024 | 0.9100 | 0.9200 | 0.8200 | 0.8400 | 0.8400 | 33,200 |
04 Apr 2024 | 0.9200 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 91,400 |
03 Apr 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 19,000 |
02 Apr 2024 | 0.7300 | 0.8200 | 0.7000 | 0.7900 | 0.7900 | 25,800 |
01 Apr 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 22,200 |
28 Mar 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 14,500 |
27 Mar 2024 | 0.7300 | 0.7700 | 0.6700 | 0.7000 | 0.7000 | 12,300 |
26 Mar 2024 | 0.7400 | 0.7900 | 0.6800 | 0.7000 | 0.7000 | 25,700 |
25 Mar 2024 | 0.8100 | 0.8300 | 0.6400 | 0.6900 | 0.6900 | 121,600 |
22 Mar 2024 | 0.8100 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 21,900 |
21 Mar 2024 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 20,300 |
20 Mar 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7200 | 0.7200 | 8,900 |
19 Mar 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7500 | 0.7500 | 6,300 |
18 Mar 2024 | 0.7500 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 12,400 |
15 Mar 2024 | 0.7500 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 15,100 |
14 Mar 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 25,400 |
13 Mar 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 28,000 |
12 Mar 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 28,500 |
11 Mar 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 6,800 |
08 Mar 2024 | 0.8000 | 0.8500 | 0.7900 | 0.8400 | 0.8400 | 9,500 |
07 Mar 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 8,700 |
06 Mar 2024 | 0.8100 | 0.8600 | 0.7900 | 0.8000 | 0.8000 | 30,800 |
05 Mar 2024 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 29,600 |
04 Mar 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 13,300 |
01 Mar 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 17,000 |
29 Feb 2024 | 0.8600 | 0.9000 | 0.8000 | 0.8700 | 0.8700 | 66,100 |
28 Feb 2024 | 0.7900 | 0.8500 | 0.7500 | 0.8100 | 0.8100 | 20,700 |
27 Feb 2024 | 0.7900 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 42,900 |
26 Feb 2024 | 0.8300 | 0.8700 | 0.7200 | 0.8500 | 0.8500 | 739,600 |
23 Feb 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 28,500 |
22 Feb 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 42,000 |
21 Feb 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 39,700 |
20 Feb 2024 | 1.2000 | 1.2500 | 1.0300 | 1.0700 | 1.0700 | 118,200 |
16 Feb 2024 | 0.9500 | 1.1000 | 0.9500 | 1.0700 | 1.0700 | 93,500 |
15 Feb 2024 | 0.8800 | 0.9600 | 0.8500 | 0.9000 | 0.9000 | 61,700 |
14 Feb 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 22,000 |
13 Feb 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8600 | 0.8600 | 50,100 |
12 Feb 2024 | 0.8800 | 0.9000 | 0.8100 | 0.8300 | 0.8300 | 31,000 |
09 Feb 2024 | 0.7900 | 0.9300 | 0.7600 | 0.8100 | 0.8100 | 122,000 |
08 Feb 2024 | 0.8500 | 0.8700 | 0.7600 | 0.8000 | 0.8000 | 120,900 |
07 Feb 2024 | 0.6000 | 1.0200 | 0.5500 | 0.8400 | 0.8400 | 1,746,800 |
06 Feb 2024 | 0.7000 | 0.7000 | 0.5700 | 0.6200 | 0.6200 | 129,300 |
05 Feb 2024 | 0.5600 | 0.7000 | 0.5300 | 0.6900 | 0.6900 | 182,200 |
02 Feb 2024 | 0.5400 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 42,900 |
01 Feb 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 68,900 |
31 Jan 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 105,200 |
30 Jan 2024 | 0.3900 | 0.4900 | 0.3800 | 0.4900 | 0.4900 | 186,400 |
29 Jan 2024 | 0.3900 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 144,800 |
26 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 7,400 |
25 Jan 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 99,500 |
24 Jan 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 34,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |