Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 3,544,000 |
09 May 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 1,825,800 |
08 May 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 480,700 |
07 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
03 May 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 628,300 |
02 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
30 Apr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 2,515,400 |
29 Apr 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,852,100 |
26 Apr 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 1,359,100 |
25 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 278,800 |
24 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
23 Apr 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 722,200 |
22 Apr 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 606,900 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
18 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
17 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
11 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 1,047,000 |
10 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 2,345,800 |
09 Apr 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 936,300 |
05 Apr 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,687,500 |
04 Apr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 1,768,100 |
03 Apr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 1,374,800 |
02 Apr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 5,493,600 |
01 Apr 2024 | 0.5000 | 0.6400 | 0.5000 | 0.5800 | 0.5800 | 24,583,900 |
29 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 941,000 |
28 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
27 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 1,223,200 |
26 Mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 611,400 |
25 Mar 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,809,400 |
22 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
21 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 3,392,500 |
20 Mar 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,352,300 |
19 Mar 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,952,700 |
18 Mar 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 2,267,400 |
15 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 979,900 |
14 Mar 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,957,600 |
13 Mar 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 2,379,900 |
12 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
11 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 1,384,900 |
08 Mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 890,900 |
07 Mar 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 379,600 |
06 Mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 935,600 |
05 Mar 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,118,400 |
04 Mar 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 414,000 |
01 Mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 2,224,900 |
29 Feb 2024 | 0.5200 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 4,813,500 |
28 Feb 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,707,500 |
27 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 1,120,900 |
23 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 2,098,100 |
22 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 1,092,400 |
21 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 2,014,100 |
20 Feb 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 2,447,200 |
19 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 798,600 |
16 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 2,190,100 |
15 Feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 1,573,200 |
14 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 3,188,900 |
13 Feb 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 4,521,700 |
12 Feb 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 941,500 |
09 Feb 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 657,300 |
08 Feb 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 2,017,900 |
07 Feb 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,988,600 |
06 Feb 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 4,501,300 |
05 Feb 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 4,632,400 |
02 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 2,219,500 |
01 Feb 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 5,951,300 |
31 Jan 2024 | 0.5700 | 0.6600 | 0.5600 | 0.6000 | 0.6000 | 22,779,400 |
30 Jan 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 8,178,700 |
29 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 650,000 |
26 Jan 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 783,800 |
25 Jan 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 974,900 |
24 Jan 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 1,486,000 |
23 Jan 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 1,570,800 |
22 Jan 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 1,654,200 |
19 Jan 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 708,600 |
18 Jan 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 1,685,200 |
17 Jan 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,056,500 |
16 Jan 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 1,270,500 |
15 Jan 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,278,700 |
12 Jan 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,123,700 |
11 Jan 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 5,225,100 |
10 Jan 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 2,601,600 |
09 Jan 2024 | 0.6200 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 3,698,400 |
08 Jan 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 2,002,300 |
05 Jan 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 2,751,900 |
04 Jan 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 6,925,500 |
03 Jan 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 1,316,600 |
28 Dec 2023 | 0.5500 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 1,558,400 |
27 Dec 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 618,600 |
26 Dec 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 978,800 |
25 Dec 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 3,284,700 |
22 Dec 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 4,503,900 |
21 Dec 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 1,572,700 |
20 Dec 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 3,233,700 |
19 Dec 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,505,400 |
18 Dec 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 858,100 |
15 Dec 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 783,700 |
14 Dec 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 415,200 |
13 Dec 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 767,800 |
12 Dec 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 682,300 |
08 Dec 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 998,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |