Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 0.4360 | 0.4460 | 0.4360 | 0.4380 | 0.4380 | 453,417,800 |
01 Jul 2024 | 0.4200 | 0.4420 | 0.4200 | 0.4410 | 0.4410 | 659,189,900 |
28 Jun 2024 | 0.4240 | 0.4320 | 0.4190 | 0.4220 | 0.4220 | 503,764,600 |
27 Jun 2024 | 0.4370 | 0.4390 | 0.4270 | 0.4280 | 0.4280 | 307,258,500 |
26 Jun 2024 | 0.4310 | 0.4380 | 0.4280 | 0.4370 | 0.4370 | 396,787,400 |
25 Jun 2024 | 0.4270 | 0.4410 | 0.4260 | 0.4340 | 0.4340 | 453,412,900 |
24 Jun 2024 | 0.4410 | 0.4420 | 0.4270 | 0.4280 | 0.4280 | 422,515,600 |
21 Jun 2024 | 0.4440 | 0.4480 | 0.4420 | 0.4440 | 0.4440 | 305,554,417 |
20 Jun 2024 | 0.4550 | 0.4560 | 0.4420 | 0.4420 | 0.4420 | 436,196,600 |
19 Jun 2024 | 0.4590 | 0.4620 | 0.4550 | 0.4570 | 0.4570 | 333,363,823 |
18 Jun 2024 | 0.4600 | 0.4640 | 0.4580 | 0.4600 | 0.4600 | 387,147,600 |
17 Jun 2024 | 0.4640 | 0.4660 | 0.4590 | 0.4610 | 0.4610 | 453,769,400 |
14 Jun 2024 | 0.4600 | 0.4750 | 0.4580 | 0.4700 | 0.4700 | 713,596,400 |
13 Jun 2024 | 0.4740 | 0.4750 | 0.4600 | 0.4630 | 0.4630 | 577,432,700 |
12 Jun 2024 | 0.4700 | 0.4740 | 0.4660 | 0.4700 | 0.4700 | 356,630,000 |
11 Jun 2024 | 0.4750 | 0.4790 | 0.4670 | 0.4730 | 0.4730 | 403,749,900 |
07 Jun 2024 | 0.4680 | 0.4790 | 0.4660 | 0.4770 | 0.4770 | 536,623,395 |
06 Jun 2024 | 0.4760 | 0.4790 | 0.4630 | 0.4660 | 0.4660 | 619,869,799 |
05 Jun 2024 | 0.4850 | 0.4850 | 0.4740 | 0.4740 | 0.4740 | 719,229,600 |
04 Jun 2024 | 0.4770 | 0.4910 | 0.4720 | 0.4870 | 0.4870 | 844,428,800 |
03 Jun 2024 | 0.4840 | 0.4860 | 0.4750 | 0.4780 | 0.4780 | 530,205,300 |
31 May 2024 | 0.4890 | 0.4930 | 0.4850 | 0.4890 | 0.4890 | 448,766,900 |
30 May 2024 | 0.4950 | 0.4960 | 0.4860 | 0.4880 | 0.4880 | 504,001,100 |
29 May 2024 | 0.4980 | 0.5090 | 0.4960 | 0.5000 | 0.5000 | 578,497,400 |
28 May 2024 | 0.5170 | 0.5190 | 0.4960 | 0.4980 | 0.4980 | 831,102,200 |
27 May 2024 | 0.5080 | 0.5150 | 0.4970 | 0.5140 | 0.5140 | 671,328,547 |
24 May 2024 | 0.5220 | 0.5230 | 0.5080 | 0.5090 | 0.5090 | 751,746,046 |
23 May 2024 | 0.5300 | 0.5390 | 0.5200 | 0.5270 | 0.5270 | 1,134,479,946 |
22 May 2024 | 0.5330 | 0.5590 | 0.5330 | 0.5400 | 0.5400 | 1,644,083,951 |
21 May 2024 | 0.5270 | 0.5400 | 0.5270 | 0.5330 | 0.5330 | 993,283,200 |
20 May 2024 | 0.5380 | 0.5480 | 0.5260 | 0.5340 | 0.5340 | 1,933,830,916 |
17 May 2024 | 0.5110 | 0.5480 | 0.5010 | 0.5470 | 0.5470 | 1,934,663,360 |
16 May 2024 | 0.4860 | 0.5110 | 0.4840 | 0.5040 | 0.5040 | 1,220,097,700 |
15 May 2024 | 0.4760 | 0.4990 | 0.4740 | 0.4860 | 0.4860 | 1,373,440,300 |
14 May 2024 | 0.4750 | 0.4830 | 0.4720 | 0.4770 | 0.4770 | 545,433,500 |
13 May 2024 | 0.4750 | 0.4810 | 0.4710 | 0.4750 | 0.4750 | 857,667,300 |
10 May 2024 | 0.4670 | 0.4860 | 0.4640 | 0.4830 | 0.4830 | 897,766,957 |
09 May 2024 | 0.4600 | 0.4720 | 0.4570 | 0.4660 | 0.4660 | 616,107,900 |
08 May 2024 | 0.4670 | 0.4680 | 0.4560 | 0.4580 | 0.4580 | 491,144,461 |
07 May 2024 | 0.4610 | 0.4750 | 0.4600 | 0.4720 | 0.4720 | 568,385,700 |
06 May 2024 | 0.4740 | 0.4790 | 0.4640 | 0.4660 | 0.4660 | 724,380,971 |
30 Apr 2024 | 0.4740 | 0.4740 | 0.4590 | 0.4620 | 0.4620 | 866,592,100 |
29 Apr 2024 | 0.4400 | 0.4790 | 0.4400 | 0.4780 | 0.4780 | 1,464,710,500 |
26 Apr 2024 | 0.4260 | 0.4450 | 0.4220 | 0.4420 | 0.4420 | 662,005,371 |
25 Apr 2024 | 0.4220 | 0.4290 | 0.4200 | 0.4260 | 0.4260 | 183,353,500 |
24 Apr 2024 | 0.4250 | 0.4250 | 0.4170 | 0.4240 | 0.4240 | 189,779,000 |
23 Apr 2024 | 0.4280 | 0.4290 | 0.4220 | 0.4230 | 0.4230 | 157,258,400 |
22 Apr 2024 | 0.4290 | 0.4340 | 0.4250 | 0.4280 | 0.4280 | 148,868,200 |
19 Apr 2024 | 0.4320 | 0.4370 | 0.4280 | 0.4290 | 0.4290 | 171,788,600 |
18 Apr 2024 | 0.4360 | 0.4400 | 0.4310 | 0.4340 | 0.4340 | 159,605,200 |
17 Apr 2024 | 0.4250 | 0.4390 | 0.4250 | 0.4370 | 0.4370 | 195,500,185 |
16 Apr 2024 | 0.4320 | 0.4370 | 0.4230 | 0.4270 | 0.4270 | 235,921,700 |
15 Apr 2024 | 0.4400 | 0.4440 | 0.4280 | 0.4360 | 0.4360 | 175,563,300 |
12 Apr 2024 | 0.4510 | 0.4520 | 0.4400 | 0.4410 | 0.4410 | 144,166,400 |
11 Apr 2024 | 0.4500 | 0.4550 | 0.4460 | 0.4520 | 0.4520 | 157,850,400 |
10 Apr 2024 | 0.4660 | 0.4670 | 0.4490 | 0.4520 | 0.4520 | 202,665,300 |
09 Apr 2024 | 0.4640 | 0.4670 | 0.4620 | 0.4660 | 0.4660 | 135,448,000 |
08 Apr 2024 | 0.4700 | 0.4740 | 0.4630 | 0.4640 | 0.4640 | 173,768,000 |
03 Apr 2024 | 0.4760 | 0.4780 | 0.4710 | 0.4710 | 0.4710 | 129,136,600 |
02 Apr 2024 | 0.4830 | 0.4840 | 0.4760 | 0.4780 | 0.4780 | 210,848,300 |
01 Apr 2024 | 0.4780 | 0.4860 | 0.4770 | 0.4840 | 0.4840 | 193,917,400 |
29 Mar 2024 | 0.4790 | 0.4820 | 0.4750 | 0.4770 | 0.4770 | 124,463,500 |
28 Mar 2024 | 0.4800 | 0.4880 | 0.4790 | 0.4830 | 0.4830 | 273,804,600 |
27 Mar 2024 | 0.4960 | 0.4960 | 0.4800 | 0.4820 | 0.4820 | 302,546,300 |
26 Mar 2024 | 0.4900 | 0.4980 | 0.4860 | 0.4970 | 0.4970 | 410,141,300 |
25 Mar 2024 | 0.4860 | 0.5000 | 0.4820 | 0.4900 | 0.4900 | 360,634,900 |
22 Mar 2024 | 0.4930 | 0.4930 | 0.4810 | 0.4850 | 0.4850 | 248,802,900 |
21 Mar 2024 | 0.4900 | 0.4980 | 0.4900 | 0.4950 | 0.4950 | 217,845,609 |
20 Mar 2024 | 0.4880 | 0.4930 | 0.4860 | 0.4900 | 0.4900 | 185,066,400 |
19 Mar 2024 | 0.4940 | 0.4950 | 0.4890 | 0.4890 | 0.4890 | 238,216,500 |
18 Mar 2024 | 0.4940 | 0.4950 | 0.4890 | 0.4950 | 0.4950 | 186,956,229 |
15 Mar 2024 | 0.4930 | 0.4980 | 0.4890 | 0.4940 | 0.4940 | 154,458,000 |
14 Mar 2024 | 0.4910 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 349,223,400 |
13 Mar 2024 | 0.4970 | 0.5010 | 0.4900 | 0.4920 | 0.4920 | 259,248,600 |
12 Mar 2024 | 0.4840 | 0.5080 | 0.4820 | 0.5040 | 0.5040 | 515,123,956 |
11 Mar 2024 | 0.4730 | 0.4840 | 0.4720 | 0.4840 | 0.4840 | 215,403,985 |
08 Mar 2024 | 0.4740 | 0.4770 | 0.4680 | 0.4720 | 0.4720 | 136,764,500 |
07 Mar 2024 | 0.4780 | 0.4840 | 0.4750 | 0.4760 | 0.4760 | 192,991,700 |
06 Mar 2024 | 0.4780 | 0.4840 | 0.4750 | 0.4790 | 0.4790 | 156,599,000 |
05 Mar 2024 | 0.4820 | 0.4860 | 0.4740 | 0.4820 | 0.4820 | 272,795,071 |
04 Mar 2024 | 0.4950 | 0.4950 | 0.4790 | 0.4840 | 0.4840 | 440,984,383 |
01 Mar 2024 | 0.4980 | 0.5010 | 0.4930 | 0.4980 | 0.4980 | 208,676,558 |
29 Feb 2024 | 0.4860 | 0.4990 | 0.4850 | 0.4980 | 0.4980 | 255,793,541 |
28 Feb 2024 | 0.5040 | 0.5100 | 0.4880 | 0.4890 | 0.4890 | 363,023,200 |
27 Feb 2024 | 0.4920 | 0.5040 | 0.4900 | 0.5040 | 0.5040 | 286,378,390 |
26 Feb 2024 | 0.4970 | 0.5010 | 0.4900 | 0.4940 | 0.4940 | 366,169,600 |
23 Feb 2024 | 0.4950 | 0.5000 | 0.4920 | 0.4990 | 0.4990 | 189,287,100 |
22 Feb 2024 | 0.4910 | 0.4980 | 0.4880 | 0.4960 | 0.4960 | 238,860,642 |
21 Feb 2024 | 0.4830 | 0.5070 | 0.4770 | 0.4950 | 0.4950 | 639,926,058 |
20 Feb 2024 | 0.4830 | 0.4870 | 0.4780 | 0.4860 | 0.4860 | 315,326,400 |
19 Feb 2024 | 0.4820 | 0.4840 | 0.4710 | 0.4810 | 0.4810 | 237,256,400 |
08 Feb 2024 | 0.4590 | 0.4820 | 0.4590 | 0.4820 | 0.4820 | 314,731,800 |
07 Feb 2024 | 0.4560 | 0.4620 | 0.4490 | 0.4580 | 0.4580 | 424,246,600 |
06 Feb 2024 | 0.4360 | 0.4610 | 0.4250 | 0.4570 | 0.4570 | 298,852,200 |
05 Feb 2024 | 0.4650 | 0.4650 | 0.4350 | 0.4410 | 0.4410 | 232,155,200 |
02 Feb 2024 | 0.4730 | 0.4900 | 0.4550 | 0.4690 | 0.4690 | 250,164,600 |
01 Feb 2024 | 0.4770 | 0.4830 | 0.4670 | 0.4730 | 0.4730 | 224,238,331 |
31 Jan 2024 | 0.4970 | 0.5000 | 0.4810 | 0.4830 | 0.4830 | 276,956,600 |
30 Jan 2024 | 0.5150 | 0.5190 | 0.4970 | 0.4980 | 0.4980 | 304,081,393 |
29 Jan 2024 | 0.5380 | 0.5380 | 0.5190 | 0.5190 | 0.5190 | 459,203,539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |