Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.6090 | 0.6500 | 0.5930 | 0.6150 | 0.6150 | 62,700 |
20 Jun 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 49,900 |
18 Jun 2024 | 0.6900 | 0.7010 | 0.6280 | 0.6540 | 0.6540 | 48,600 |
17 Jun 2024 | 0.6700 | 0.7150 | 0.6330 | 0.6830 | 0.6830 | 102,700 |
14 Jun 2024 | 0.6170 | 0.7500 | 0.6170 | 0.7100 | 0.7100 | 528,200 |
13 Jun 2024 | 0.5200 | 0.6800 | 0.5200 | 0.6400 | 0.6400 | 745,600 |
12 Jun 2024 | 0.8650 | 0.8820 | 0.5800 | 0.5800 | 0.5800 | 11,364,100 |
11 Jun 2024 | 0.5400 | 0.6490 | 0.5400 | 0.6290 | 0.6290 | 9,030,700 |
10 Jun 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 20,600 |
07 Jun 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 28,100 |
06 Jun 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5450 | 0.5450 | 59,300 |
05 Jun 2024 | 0.5600 | 0.6380 | 0.5600 | 0.6240 | 0.6240 | 330,500 |
04 Jun 2024 | 0.5340 | 0.5790 | 0.5000 | 0.5470 | 0.5470 | 70,200 |
03 Jun 2024 | 0.5420 | 0.5900 | 0.5250 | 0.5340 | 0.5340 | 41,400 |
31 May 2024 | 0.5880 | 0.6180 | 0.5370 | 0.5650 | 0.5650 | 20,000 |
30 May 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 35,400 |
29 May 2024 | 0.5500 | 0.5700 | 0.5240 | 0.5580 | 0.5580 | 38,900 |
28 May 2024 | 0.5510 | 0.5990 | 0.5510 | 0.5900 | 0.5900 | 9,700 |
24 May 2024 | 0.5500 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 64,800 |
23 May 2024 | 0.6000 | 0.6000 | 0.5430 | 0.5480 | 0.5480 | 46,500 |
22 May 2024 | 0.5520 | 0.5850 | 0.5520 | 0.5700 | 0.5700 | 28,000 |
21 May 2024 | 0.5900 | 0.6100 | 0.5520 | 0.6010 | 0.6010 | 32,700 |
20 May 2024 | 0.6400 | 0.6400 | 0.6040 | 0.6070 | 0.6070 | 53,700 |
17 May 2024 | 0.5860 | 0.6700 | 0.5800 | 0.6600 | 0.6600 | 367,900 |
16 May 2024 | 0.5560 | 0.5800 | 0.5400 | 0.5460 | 0.5460 | 26,500 |
15 May 2024 | 0.5400 | 0.5670 | 0.5400 | 0.5560 | 0.5560 | 21,000 |
14 May 2024 | 0.5400 | 0.5650 | 0.5280 | 0.5530 | 0.5530 | 25,600 |
13 May 2024 | 0.5610 | 0.5790 | 0.5400 | 0.5400 | 0.5400 | 27,100 |
10 May 2024 | 0.5520 | 0.5890 | 0.5500 | 0.5670 | 0.5670 | 3,400 |
09 May 2024 | 0.5590 | 0.5890 | 0.5590 | 0.5640 | 0.5640 | 13,000 |
08 May 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5690 | 0.5690 | 12,300 |
07 May 2024 | 0.5630 | 0.5990 | 0.5450 | 0.5450 | 0.5450 | 26,200 |
06 May 2024 | 0.5720 | 0.5850 | 0.5500 | 0.5800 | 0.5800 | 11,600 |
03 May 2024 | 0.5780 | 0.6300 | 0.5390 | 0.5800 | 0.5800 | 24,300 |
02 May 2024 | 0.5300 | 0.5800 | 0.5130 | 0.5800 | 0.5800 | 29,800 |
01 May 2024 | 0.5470 | 0.5500 | 0.5000 | 0.5350 | 0.5350 | 29,300 |
30 Apr 2024 | 0.5300 | 0.5700 | 0.4810 | 0.5470 | 0.5470 | 86,600 |
29 Apr 2024 | 0.5230 | 0.5540 | 0.5230 | 0.5350 | 0.5350 | 16,100 |
26 Apr 2024 | 0.5600 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 70,000 |
25 Apr 2024 | 0.5500 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 101,200 |
24 Apr 2024 | 0.6110 | 0.6120 | 0.5500 | 0.5900 | 0.5900 | 106,200 |
23 Apr 2024 | 0.5700 | 0.6300 | 0.5300 | 0.6300 | 0.6300 | 283,800 |
22 Apr 2024 | 0.6700 | 0.7600 | 0.5900 | 0.6200 | 0.6200 | 1,049,900 |
19 Apr 2024 | 0.5500 | 0.6100 | 0.4510 | 0.5950 | 0.5950 | 2,296,400 |
18 Apr 2024 | 0.5310 | 0.5310 | 0.4900 | 0.5000 | 0.5000 | 1,877,700 |
17 Apr 2024 | 0.4810 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 27,000 |
16 Apr 2024 | 0.5700 | 0.5700 | 0.4630 | 0.4740 | 0.4740 | 38,900 |
15 Apr 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5200 | 0.5200 | 7,300 |
12 Apr 2024 | 0.5200 | 0.5500 | 0.5050 | 0.5050 | 0.5050 | 52,400 |
11 Apr 2024 | 0.5740 | 0.5740 | 0.5100 | 0.5120 | 0.5120 | 32,000 |
10 Apr 2024 | 0.5220 | 0.5650 | 0.5220 | 0.5300 | 0.5300 | 12,600 |
09 Apr 2024 | 0.5670 | 0.5750 | 0.5100 | 0.5410 | 0.5410 | 20,100 |
08 Apr 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5480 | 0.5480 | 41,400 |
05 Apr 2024 | 0.5400 | 0.5630 | 0.5000 | 0.5100 | 0.5100 | 59,000 |
04 Apr 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5510 | 0.5510 | 10,000 |
03 Apr 2024 | 0.5300 | 0.5880 | 0.5300 | 0.5750 | 0.5750 | 11,000 |
02 Apr 2024 | 0.5900 | 0.5900 | 0.5320 | 0.5600 | 0.5600 | 48,200 |
01 Apr 2024 | 0.6100 | 0.6190 | 0.5800 | 0.5840 | 0.5840 | 13,000 |
28 Mar 2024 | 0.5910 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 45,300 |
27 Mar 2024 | 0.5860 | 0.5990 | 0.5860 | 0.5900 | 0.5900 | 10,400 |
26 Mar 2024 | 0.6200 | 0.6300 | 0.5840 | 0.5850 | 0.5850 | 70,300 |
25 Mar 2024 | 0.6260 | 0.6290 | 0.6050 | 0.6240 | 0.6240 | 26,100 |
22 Mar 2024 | 0.6220 | 0.6440 | 0.6210 | 0.6210 | 0.6210 | 22,600 |
21 Mar 2024 | 0.6680 | 0.6810 | 0.6300 | 0.6360 | 0.6360 | 43,000 |
20 Mar 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 18,500 |
19 Mar 2024 | 0.6830 | 0.6830 | 0.6200 | 0.6260 | 0.6260 | 53,900 |
18 Mar 2024 | 0.6700 | 0.6920 | 0.6500 | 0.6500 | 0.6500 | 63,400 |
15 Mar 2024 | 0.6600 | 0.6910 | 0.6400 | 0.6550 | 0.6550 | 38,900 |
14 Mar 2024 | 0.6610 | 0.6910 | 0.6300 | 0.6340 | 0.6340 | 66,600 |
13 Mar 2024 | 0.6940 | 0.7200 | 0.6640 | 0.6800 | 0.6800 | 73,900 |
12 Mar 2024 | 0.7190 | 0.7300 | 0.6900 | 0.7150 | 0.7150 | 27,900 |
11 Mar 2024 | 0.7000 | 0.7560 | 0.6800 | 0.6900 | 0.6900 | 112,200 |
08 Mar 2024 | 0.7310 | 0.7900 | 0.6990 | 0.7010 | 0.7010 | 168,800 |
07 Mar 2024 | 0.7610 | 0.8000 | 0.7400 | 0.7620 | 0.7620 | 71,700 |
06 Mar 2024 | 0.9300 | 0.9600 | 0.7170 | 0.7570 | 0.7570 | 304,800 |
05 Mar 2024 | 0.9600 | 1.0000 | 0.9010 | 0.9580 | 0.9580 | 170,600 |
04 Mar 2024 | 1.0800 | 1.1500 | 0.9210 | 0.9600 | 0.9600 | 550,500 |
01 Mar 2024 | 0.8400 | 1.1000 | 0.7600 | 1.1000 | 1.1000 | 436,500 |
29 Feb 2024 | 0.8470 | 0.8800 | 0.7700 | 0.8500 | 0.8500 | 139,100 |
28 Feb 2024 | 0.8900 | 0.8900 | 0.7370 | 0.8800 | 0.8800 | 266,700 |
27 Feb 2024 | 0.8300 | 0.9000 | 0.7010 | 0.8670 | 0.8670 | 375,400 |
26 Feb 2024 | 0.6200 | 0.8300 | 0.6100 | 0.8040 | 0.8040 | 1,060,100 |
23 Feb 2024 | 0.6100 | 0.6500 | 0.5830 | 0.5980 | 0.5980 | 107,100 |
22 Feb 2024 | 0.6330 | 0.6600 | 0.6010 | 0.6300 | 0.6300 | 85,400 |
21 Feb 2024 | 0.6550 | 0.6850 | 0.6220 | 0.6320 | 0.6320 | 133,600 |
20 Feb 2024 | 0.6900 | 0.6930 | 0.6510 | 0.6700 | 0.6700 | 92,700 |
16 Feb 2024 | 0.7500 | 0.7610 | 0.6620 | 0.7100 | 0.7100 | 227,400 |
15 Feb 2024 | 0.6700 | 0.8560 | 0.6410 | 0.7900 | 0.7900 | 546,400 |
14 Feb 2024 | 0.6200 | 0.6860 | 0.6200 | 0.6690 | 0.6690 | 101,800 |
13 Feb 2024 | 0.6900 | 0.7350 | 0.6200 | 0.6390 | 0.6390 | 266,500 |
12 Feb 2024 | 0.7660 | 0.8610 | 0.6370 | 0.6900 | 0.6900 | 791,700 |
09 Feb 2024 | 0.6590 | 0.8200 | 0.6070 | 0.7900 | 0.7900 | 436,200 |
08 Feb 2024 | 0.6120 | 0.6900 | 0.6100 | 0.6790 | 0.6790 | 251,000 |
07 Feb 2024 | 0.5900 | 0.6050 | 0.5600 | 0.5980 | 0.5980 | 44,800 |
06 Feb 2024 | 0.5800 | 0.6480 | 0.5800 | 0.6170 | 0.6170 | 34,700 |
05 Feb 2024 | 0.6010 | 0.6180 | 0.5660 | 0.5760 | 0.5760 | 58,100 |
02 Feb 2024 | 0.6600 | 0.6650 | 0.6000 | 0.6300 | 0.6300 | 74,500 |
01 Feb 2024 | 0.6870 | 0.7600 | 0.6140 | 0.6800 | 0.6800 | 163,100 |
31 Jan 2024 | 0.7660 | 0.7800 | 0.6500 | 0.6810 | 0.6810 | 102,700 |
30 Jan 2024 | 0.6700 | 0.8000 | 0.6360 | 0.7900 | 0.7900 | 124,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |