Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 0.6760 | 0.6760 | 0.6280 | 0.6460 | 0.6460 | 1,681 |
14 Jun 2024 | 0.6560 | 0.6760 | 0.6400 | 0.6420 | 0.6420 | 11,862 |
13 Jun 2024 | 0.6900 | 0.6900 | 0.6660 | 0.6800 | 0.6800 | 4,902 |
12 Jun 2024 | 0.6800 | 0.6980 | 0.6600 | 0.6940 | 0.6940 | 11,236 |
11 Jun 2024 | 0.6760 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 5,972 |
10 Jun 2024 | 0.6880 | 0.6880 | 0.6700 | 0.6840 | 0.6840 | 1,470 |
07 Jun 2024 | 0.6700 | 0.6880 | 0.6520 | 0.6880 | 0.6880 | 7,270 |
06 Jun 2024 | 0.6960 | 0.6960 | 0.6700 | 0.6700 | 0.6700 | 2,990 |
05 Jun 2024 | 0.6860 | 0.6980 | 0.6740 | 0.6980 | 0.6980 | 6,277 |
04 Jun 2024 | 0.6900 | 0.6900 | 0.6660 | 0.6820 | 0.6820 | 16,752 |
03 Jun 2024 | 0.6800 | 0.7060 | 0.6800 | 0.6800 | 0.6800 | 3,800 |
31 May 2024 | 0.6620 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 2,698 |
30 May 2024 | 0.6640 | 0.6800 | 0.6540 | 0.6740 | 0.6740 | 18,640 |
29 May 2024 | 0.6920 | 0.6960 | 0.6700 | 0.6860 | 0.6860 | 20,135 |
28 May 2024 | 0.6820 | 0.6980 | 0.6700 | 0.6900 | 0.6900 | 15,664 |
27 May 2024 | 0.7020 | 0.7080 | 0.6800 | 0.6800 | 0.6800 | 9,130 |
24 May 2024 | 0.7080 | 0.7080 | 0.6900 | 0.7000 | 0.7000 | 16,230 |
23 May 2024 | 0.6920 | 0.7080 | 0.6900 | 0.7020 | 0.7020 | 27,550 |
22 May 2024 | 0.7000 | 0.7160 | 0.6960 | 0.7120 | 0.7120 | 11,505 |
21 May 2024 | 0.7200 | 0.7240 | 0.7000 | 0.7200 | 0.7200 | 12,940 |
20 May 2024 | 0.7200 | 0.7200 | 0.6960 | 0.7200 | 0.7200 | 20,605 |
17 May 2024 | 0.7160 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 18,900 |
16 May 2024 | 0.7140 | 0.7160 | 0.7000 | 0.7160 | 0.7160 | 31,340 |
15 May 2024 | 0.7100 | 0.7120 | 0.6920 | 0.7120 | 0.7120 | 70,057 |
14 May 2024 | 0.7100 | 0.7120 | 0.6980 | 0.7080 | 0.7080 | 7,385 |
13 May 2024 | 0.6940 | 0.7140 | 0.6940 | 0.7100 | 0.7100 | 20,063 |
10 May 2024 | 0.7100 | 0.7120 | 0.6940 | 0.7100 | 0.7100 | 14,890 |
09 May 2024 | 0.7260 | 0.7260 | 0.6900 | 0.7020 | 0.7020 | 89,134 |
08 May 2024 | 0.7120 | 0.7460 | 0.7100 | 0.7260 | 0.7260 | 71,469 |
02 May 2024 | 0.7540 | 0.7600 | 0.7060 | 0.7100 | 0.7100 | 24,700 |
30 Apr 2024 | 0.7320 | 0.7560 | 0.7040 | 0.7500 | 0.7500 | 65,286 |
29 Apr 2024 | 0.7140 | 0.7380 | 0.7100 | 0.7180 | 0.7180 | 47,686 |
26 Apr 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 51,555 |
25 Apr 2024 | 0.7320 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 40,617 |
24 Apr 2024 | 0.7520 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 139,738 |
23 Apr 2024 | 0.7820 | 0.7820 | 0.7500 | 0.7700 | 0.7700 | 120,916 |
22 Apr 2024 | 0.7700 | 0.7940 | 0.7580 | 0.7580 | 0.7580 | 93,705 |
19 Apr 2024 | 0.7100 | 0.7780 | 0.7100 | 0.7600 | 0.7600 | 160,962 |
18 Apr 2024 | 0.7180 | 0.7200 | 0.7000 | 0.7180 | 0.7180 | 23,468 |
17 Apr 2024 | 0.7160 | 0.7280 | 0.6920 | 0.7060 | 0.7060 | 55,918 |
16 Apr 2024 | 0.7140 | 0.7560 | 0.7020 | 0.7020 | 0.7020 | 145,301 |
15 Apr 2024 | 0.8100 | 0.8100 | 0.7260 | 0.7560 | 0.7560 | 72,516 |
12 Apr 2024 | 0.8520 | 0.8860 | 0.7740 | 0.8260 | 0.8260 | 192,222 |
11 Apr 2024 | 0.8840 | 0.8840 | 0.8700 | 0.8800 | 0.8800 | 60,221 |
10 Apr 2024 | 0.8900 | 0.8940 | 0.8480 | 0.8760 | 0.8760 | 155,558 |
09 Apr 2024 | 0.8760 | 0.8920 | 0.8500 | 0.8800 | 0.8800 | 115,875 |
08 Apr 2024 | 0.9320 | 0.9320 | 0.8600 | 0.8600 | 0.8600 | 174,629 |
05 Apr 2024 | 0.9160 | 0.9280 | 0.8820 | 0.9220 | 0.9220 | 107,133 |
04 Apr 2024 | 0.9140 | 0.9420 | 0.8900 | 0.9280 | 0.9280 | 407,370 |
03 Apr 2024 | 0.9100 | 0.9200 | 0.8520 | 0.8760 | 0.8760 | 98,191 |
02 Apr 2024 | 0.9100 | 0.9900 | 0.8600 | 0.8900 | 0.8900 | 222,979 |
28 Mar 2024 | 0.8300 | 0.9900 | 0.8060 | 0.9320 | 0.9320 | 509,487 |
27 Mar 2024 | 0.8800 | 0.9300 | 0.7900 | 0.8060 | 0.8060 | 591,918 |
26 Mar 2024 | 0.6900 | 0.8920 | 0.6900 | 0.8800 | 0.8800 | 786,697 |
22 Mar 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6880 | 0.6880 | 1,025 |
21 Mar 2024 | 0.6820 | 0.6820 | 0.6600 | 0.6600 | 0.6600 | 500 |
20 Mar 2024 | 0.6660 | 0.6840 | 0.6660 | 0.6820 | 0.6820 | 6,059 |
19 Mar 2024 | 0.6500 | 0.6800 | 0.6480 | 0.6660 | 0.6660 | 10,286 |
15 Mar 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 500 |
14 Mar 2024 | 0.6800 | 0.6800 | 0.6580 | 0.6760 | 0.6760 | 927 |
13 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 3,700 |
12 Mar 2024 | 0.6880 | 0.6880 | 0.6640 | 0.6800 | 0.6800 | 9,408 |
11 Mar 2024 | 0.6980 | 0.6980 | 0.6660 | 0.6660 | 0.6660 | 12,120 |
08 Mar 2024 | 0.6840 | 0.7000 | 0.6760 | 0.6980 | 0.6980 | 13,095 |
07 Mar 2024 | 0.7060 | 0.7200 | 0.6920 | 0.7000 | 0.7000 | 97,445 |
06 Mar 2024 | 0.7080 | 0.7160 | 0.6780 | 0.7000 | 0.7000 | 117,180 |
05 Mar 2024 | 0.6540 | 0.7120 | 0.6500 | 0.7080 | 0.7080 | 98,675 |
04 Mar 2024 | 0.6260 | 0.6560 | 0.6160 | 0.6560 | 0.6560 | 13,808 |
01 Mar 2024 | 0.6420 | 0.6520 | 0.6400 | 0.6500 | 0.6500 | 6,301 |
29 Feb 2024 | 0.6540 | 0.6780 | 0.6400 | 0.6400 | 0.6400 | 54,827 |
28 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 810 |
27 Feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6740 | 0.6740 | 560 |
26 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 10 |
23 Feb 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6760 | 0.6760 | 6,042 |
22 Feb 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 10 |
21 Feb 2024 | 0.6780 | 0.6780 | 0.6600 | 0.6680 | 0.6680 | 610 |
20 Feb 2024 | 0.6640 | 0.6780 | 0.6640 | 0.6700 | 0.6700 | 1,800 |
19 Feb 2024 | 0.6560 | 0.6640 | 0.6420 | 0.6580 | 0.6580 | 4,600 |
16 Feb 2024 | 0.6420 | 0.6620 | 0.6400 | 0.6520 | 0.6520 | 24,216 |
15 Feb 2024 | 0.6600 | 0.6660 | 0.6460 | 0.6560 | 0.6560 | 48,569 |
14 Feb 2024 | 0.6900 | 0.6960 | 0.6400 | 0.6680 | 0.6680 | 21,671 |
13 Feb 2024 | 0.6960 | 0.6960 | 0.6540 | 0.6600 | 0.6600 | 14,250 |
12 Feb 2024 | 0.6960 | 0.6960 | 0.6600 | 0.6860 | 0.6860 | 23,854 |
09 Feb 2024 | 0.6900 | 0.6940 | 0.6700 | 0.6940 | 0.6940 | 21,229 |
08 Feb 2024 | 0.6940 | 0.6940 | 0.6720 | 0.6900 | 0.6900 | 19,579 |
07 Feb 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 1,006 |
06 Feb 2024 | 0.7200 | 0.7240 | 0.7060 | 0.7120 | 0.7120 | 1,171 |
05 Feb 2024 | 0.7220 | 0.7220 | 0.7160 | 0.7220 | 0.7220 | 3,310 |
02 Feb 2024 | 0.7000 | 0.7160 | 0.6780 | 0.7160 | 0.7160 | 18,933 |
01 Feb 2024 | 0.7000 | 0.7160 | 0.6800 | 0.7120 | 0.7120 | 7,824 |
31 Jan 2024 | 0.6800 | 0.7060 | 0.6800 | 0.7000 | 0.7000 | 13,910 |
30 Jan 2024 | 0.6840 | 0.6860 | 0.6580 | 0.6800 | 0.6800 | 3,137 |
29 Jan 2024 | 0.6820 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 18,167 |
26 Jan 2024 | 0.6980 | 0.6980 | 0.6660 | 0.6800 | 0.6800 | 8,692 |
25 Jan 2024 | 0.6980 | 0.7000 | 0.6740 | 0.6900 | 0.6900 | 9,309 |
24 Jan 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7020 | 0.7020 | 19,498 |
23 Jan 2024 | 0.7100 | 0.7200 | 0.6860 | 0.7080 | 0.7080 | 32,573 |
22 Jan 2024 | 0.7140 | 0.7180 | 0.6860 | 0.7100 | 0.7100 | 26,419 |
19 Jan 2024 | 0.6800 | 0.7200 | 0.6800 | 0.7080 | 0.7080 | 155,305 |
18 Jan 2024 | 0.6580 | 0.6800 | 0.6580 | 0.6700 | 0.6700 | 26,414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |