Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 98,283 |
04 Jun 2024 | 0.7450 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 126,912 |
03 Jun 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 124,839 |
31 May 2024 | 0.7600 | 0.7850 | 0.7450 | 0.7700 | 0.7700 | 179,723 |
30 May 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 293,789 |
29 May 2024 | 0.7500 | 0.8000 | 0.7100 | 0.7750 | 0.7750 | 466,988 |
28 May 2024 | 0.7700 | 0.7700 | 0.7350 | 0.7400 | 0.7400 | 106,684 |
27 May 2024 | 0.7100 | 0.7650 | 0.7100 | 0.7650 | 0.7650 | 149,304 |
24 May 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 77,463 |
23 May 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 189,005 |
22 May 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 247,827 |
21 May 2024 | 0.7100 | 0.7650 | 0.7100 | 0.7650 | 0.7650 | 711,082 |
20 May 2024 | 0.6700 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 565,610 |
17 May 2024 | 0.6750 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 58,087 |
16 May 2024 | 0.7050 | 0.7050 | 0.6650 | 0.6750 | 0.6750 | 200,687 |
15 May 2024 | 0.6500 | 0.7150 | 0.6500 | 0.7100 | 0.7100 | 536,137 |
14 May 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 138,380 |
13 May 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6650 | 0.6650 | 385,966 |
10 May 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 158,522 |
09 May 2024 | 0.6450 | 0.6450 | 0.6000 | 0.6150 | 0.6150 | 120,990 |
08 May 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6450 | 0.6450 | 351,255 |
07 May 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6200 | 0.6200 | 346,279 |
06 May 2024 | 0.6000 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 130,604 |
03 May 2024 | 0.5850 | 0.6000 | 0.5700 | 0.5850 | 0.5850 | 294,469 |
02 May 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | 100,301 |
01 May 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | 213,687 |
30 Apr 2024 | 0.5450 | 0.5900 | 0.5350 | 0.5850 | 0.5850 | 498,591 |
29 Apr 2024 | 0.5700 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 353,268 |
26 Apr 2024 | 0.5650 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 119,835 |
24 Apr 2024 | 0.5650 | 0.5650 | 0.5350 | 0.5600 | 0.5600 | 108,571 |
23 Apr 2024 | 0.5650 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 230,154 |
22 Apr 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5650 | 0.5650 | 316,216 |
19 Apr 2024 | 0.5400 | 0.5700 | 0.5375 | 0.5700 | 0.5700 | 453,007 |
18 Apr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 202,464 |
17 Apr 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 128,308 |
16 Apr 2024 | 0.6650 | 0.6650 | 0.6100 | 0.6250 | 0.6250 | 161,007 |
15 Apr 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 250,927 |
12 Apr 2024 | 0.5500 | 0.6200 | 0.5450 | 0.5700 | 0.5700 | 719,385 |
11 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
10 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
09 Apr 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 36,175 |
08 Apr 2024 | 0.6600 | 0.6650 | 0.6300 | 0.6350 | 0.6350 | 80,897 |
05 Apr 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 62,106 |
04 Apr 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6675 | 0.6675 | 68,388 |
03 Apr 2024 | 0.6850 | 0.6850 | 0.6300 | 0.6600 | 0.6600 | 63,316 |
02 Apr 2024 | 0.6900 | 0.7000 | 0.6350 | 0.6450 | 0.6450 | 185,468 |
28 Mar 2024 | 0.6400 | 0.7250 | 0.6100 | 0.6700 | 0.6700 | 848,355 |
27 Mar 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 72,072 |
26 Mar 2024 | 0.6250 | 0.6250 | 0.5800 | 0.6000 | 0.6000 | 110,505 |
25 Mar 2024 | 0.6250 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 460,561 |
22 Mar 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 46,791 |
21 Mar 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5700 | 0.5700 | 12,047 |
20 Mar 2024 | 0.5850 | 0.5850 | 0.5500 | 0.5700 | 0.5700 | 90,614 |
19 Mar 2024 | 0.5750 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | 101,083 |
18 Mar 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 52,813 |
15 Mar 2024 | 0.6050 | 0.6050 | 0.5600 | 0.5600 | 0.5600 | 77,253 |
14 Mar 2024 | 0.5800 | 0.6150 | 0.5750 | 0.6150 | 0.6150 | 31,534 |
13 Mar 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5850 | 0.5850 | 63,874 |
12 Mar 2024 | 0.6200 | 0.6200 | 0.5850 | 0.6000 | 0.6000 | 113,165 |
11 Mar 2024 | 0.6450 | 0.6450 | 0.5700 | 0.5950 | 0.5950 | 191,277 |
08 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 31,745 |
07 Mar 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 121,871 |
06 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 40,785 |
05 Mar 2024 | 0.6800 | 0.6800 | 0.5950 | 0.5950 | 0.5950 | 123,275 |
04 Mar 2024 | 0.6600 | 0.7500 | 0.6450 | 0.6600 | 0.6600 | 248,158 |
01 Mar 2024 | 0.6200 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 144,964 |
29 Feb 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6150 | 0.6150 | 286,001 |
28 Feb 2024 | 0.5700 | 0.6250 | 0.5700 | 0.6150 | 0.6150 | 105,262 |
27 Feb 2024 | 0.5650 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 187,133 |
26 Feb 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 55,090 |
23 Feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 59,161 |
22 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 14,559 |
21 Feb 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 85,240 |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 21,340 |
19 Feb 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 11,579 |
16 Feb 2024 | 0.5750 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 82,570 |
15 Feb 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 18,956 |
14 Feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 247,880 |
13 Feb 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 13,213 |
12 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 87,798 |
09 Feb 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 83,168 |
08 Feb 2024 | 0.6550 | 0.6550 | 0.5800 | 0.5800 | 0.5800 | 175,968 |
07 Feb 2024 | 0.5800 | 0.6800 | 0.5750 | 0.6300 | 0.6300 | 291,042 |
06 Feb 2024 | 0.5150 | 0.5800 | 0.5150 | 0.5800 | 0.5800 | 139,742 |
05 Feb 2024 | 0.5500 | 0.5500 | 0.5150 | 0.5150 | 0.5150 | 112,359 |
02 Feb 2024 | 0.5650 | 0.5650 | 0.5200 | 0.5400 | 0.5400 | 99,067 |
01 Feb 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 5,146 |
31 Jan 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 41,268 |
30 Jan 2024 | 0.6100 | 0.6200 | 0.5650 | 0.5650 | 0.5650 | 159,012 |
29 Jan 2024 | 0.6200 | 0.6300 | 0.6050 | 0.6200 | 0.6200 | 30,592 |
25 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 942 |
24 Jan 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 8,895 |
23 Jan 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 14,544 |
22 Jan 2024 | 0.6350 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 136,155 |
19 Jan 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 255,223 |
18 Jan 2024 | 0.6000 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 73,939 |
17 Jan 2024 | 0.6600 | 0.6600 | 0.5700 | 0.6000 | 0.6000 | 334,615 |
16 Jan 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6650 | 0.6650 | 582,418 |
15 Jan 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 125,351 |
12 Jan 2024 | 0.5000 | 0.5750 | 0.5000 | 0.5300 | 0.5300 | 183,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |