Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 626,600 |
20 Jun 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 409,900 |
19 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
18 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
17 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
14 Jun 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 175,600 |
13 Jun 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 745,900 |
12 Jun 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 397,000 |
11 Jun 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 339,000 |
10 Jun 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 594,700 |
07 Jun 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 795,900 |
06 Jun 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 1,453,100 |
05 Jun 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 500,500 |
04 Jun 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 590,700 |
31 May 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
30 May 2024 | 0.7900 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 1,255,300 |
29 May 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 852,100 |
28 May 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 413,400 |
27 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
24 May 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 2,261,400 |
23 May 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 326,000 |
21 May 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 1,521,000 |
20 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
17 May 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 3,150,800 |
16 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
15 May 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 271,100 |
14 May 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 386,100 |
13 May 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 3,011,100 |
10 May 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 111,900 |
09 May 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 186,100 |
09 May 2024 | 0.01 Dividend | |||||
08 May 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8200 | 382,200 |
07 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8200 | - |
03 May 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8200 | 387,200 |
02 May 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8101 | 64,000 |
30 Apr 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8200 | 148,700 |
29 Apr 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8200 | 316,100 |
26 Apr 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8200 | 183,200 |
25 Apr 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8200 | 117,100 |
24 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8200 | - |
23 Apr 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8200 | 156,100 |
22 Apr 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8101 | 231,600 |
19 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8002 | - |
18 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8002 | - |
17 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8002 | - |
11 Apr 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8002 | 313,300 |
10 Apr 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0.8101 | 774,100 |
09 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8002 | - |
05 Apr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8002 | 2,090,600 |
04 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8200 | - |
03 Apr 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 0.8200 | 730,700 |
02 Apr 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8398 | 122,200 |
01 Apr 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8200 | 559,500 |
29 Mar 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8299 | 104,300 |
28 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8299 | - |
27 Mar 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8299 | 256,700 |
26 Mar 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8200 | 270,000 |
25 Mar 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8101 | 823,100 |
22 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8200 | - |
21 Mar 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8200 | 443,600 |
20 Mar 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 0.8101 | 986,200 |
19 Mar 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8299 | 779,100 |
18 Mar 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8299 | 366,800 |
15 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8299 | - |
14 Mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8299 | 309,000 |
13 Mar 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8200 | 843,200 |
12 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8398 | - |
11 Mar 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | 0.8398 | 5,798,600 |
08 Mar 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8299 | 840,100 |
07 Mar 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8299 | 359,200 |
06 Mar 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8299 | 1,105,400 |
05 Mar 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8101 | 612,500 |
04 Mar 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8101 | 1,007,500 |
01 Mar 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8300 | 0.8200 | 10,701,100 |
29 Feb 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.7904 | 1,452,400 |
28 Feb 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8002 | 226,800 |
27 Feb 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.8002 | 377,500 |
23 Feb 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 0.7904 | 564,300 |
22 Feb 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8100 | 0.8002 | 981,200 |
21 Feb 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7805 | 1,064,900 |
20 Feb 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7805 | 916,600 |
19 Feb 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8101 | 113,100 |
16 Feb 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.7904 | 1,158,000 |
15 Feb 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8101 | 693,500 |
14 Feb 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 0.8002 | 1,944,300 |
13 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8200 | 408,600 |
12 Feb 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8101 | 723,900 |
09 Feb 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8101 | 792,900 |
08 Feb 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 0.8398 | 902,400 |
07 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8002 | 490,000 |
06 Feb 2024 | 0.8300 | 0.8900 | 0.8000 | 0.8100 | 0.8002 | 7,511,900 |
05 Feb 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8300 | 0.8200 | 1,049,000 |
02 Feb 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7805 | 612,800 |
01 Feb 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.7904 | 310,300 |
31 Jan 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.7904 | 431,200 |
30 Jan 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | 0.8002 | 345,600 |
29 Jan 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.7904 | 345,300 |
26 Jan 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.7904 | 401,500 |
25 Jan 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.7904 | 580,700 |
24 Jan 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.7904 | 786,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |