Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 98,574 |
13 Jun 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 251,894 |
12 Jun 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 227,859 |
11 Jun 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 89,384 |
10 Jun 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 233,785 |
07 Jun 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 110,104 |
06 Jun 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 138,455 |
05 Jun 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 196,931 |
04 Jun 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 157,782 |
03 Jun 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 241,535 |
31 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 124,790 |
30 May 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 129,382 |
29 May 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 135,267 |
28 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 101,385 |
27 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 93,985 |
24 May 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 239,649 |
23 May 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 46,818 |
22 May 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 34,128 |
21 May 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 27,078 |
17 May 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 98,646 |
16 May 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 82,453 |
15 May 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 88,926 |
14 May 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 112,694 |
13 May 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 6,614 |
10 May 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 143,062 |
09 May 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 186,715 |
08 May 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 125,570 |
07 May 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 372,674 |
06 May 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 135,326 |
03 May 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 64,657 |
02 May 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 355,247 |
30 Apr 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 311,201 |
29 Apr 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 290,557 |
26 Apr 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 371,299 |
25 Apr 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 93,229 |
24 Apr 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 186,651 |
23 Apr 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 263,720 |
22 Apr 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 231,082 |
19 Apr 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 151,426 |
18 Apr 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 291,231 |
16 Apr 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 172,964 |
15 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 83,849 |
12 Apr 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 40,231 |
10 Apr 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 94,118 |
09 Apr 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 391,658 |
08 Apr 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 220,106 |
05 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 243,869 |
04 Apr 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 400,136 |
03 Apr 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 571,256 |
02 Apr 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 799,260 |
01 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 234,459 |
28 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 173,106 |
27 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 46,039 |
26 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 156,819 |
22 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 107,804 |
21 Mar 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 712,458 |
20 Mar 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 292,359 |
19 Mar 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 246,567 |
18 Mar 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 256,664 |
15 Mar 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 278,555 |
14 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 401,233 |
13 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 147,370 |
12 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 137,250 |
11 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 149,284 |
07 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 195,354 |
06 Mar 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 468,500 |
05 Mar 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 629,934 |
04 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 224,526 |
01 Mar 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 338,692 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 20,900 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 70,611 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 80,551 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 37,415 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 167,768 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 479,283 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |