Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.6120 | 0.6480 | 0.5750 | 0.6050 | 0.6050 | 32,536,705 |
25 Jul 2024 | 0.6140 | 0.6500 | 0.6100 | 0.6150 | 0.6150 | 11,475,289 |
24 Jul 2024 | 0.6360 | 0.6360 | 0.6100 | 0.6210 | 0.6210 | 9,748,502 |
23 Jul 2024 | 0.6480 | 0.6980 | 0.6020 | 0.6220 | 0.6220 | 24,834,164 |
22 Jul 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6580 | 0.6580 | 31,913,451 |
19 Jul 2024 | 0.6960 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 12,852,193 |
18 Jul 2024 | 0.6840 | 0.6980 | 0.6520 | 0.6820 | 0.6820 | 18,770,732 |
17 Jul 2024 | 0.6500 | 0.6680 | 0.6320 | 0.6520 | 0.6520 | 9,356,057 |
16 Jul 2024 | 0.6400 | 0.6580 | 0.6390 | 0.6440 | 0.6440 | 4,719,799 |
15 Jul 2024 | 0.6580 | 0.6580 | 0.6320 | 0.6500 | 0.6500 | 10,609,388 |
12 Jul 2024 | 0.6140 | 0.6580 | 0.6100 | 0.6500 | 0.6500 | 54,138,597 |
11 Jul 2024 | 0.6120 | 0.6460 | 0.6100 | 0.6290 | 0.6290 | 7,866,433 |
10 Jul 2024 | 0.6300 | 0.6480 | 0.6120 | 0.6220 | 0.6220 | 5,438,546 |
09 Jul 2024 | 0.6120 | 0.6500 | 0.6120 | 0.6300 | 0.6300 | 11,029,642 |
08 Jul 2024 | 0.6020 | 0.6500 | 0.6020 | 0.6290 | 0.6290 | 6,039,219 |
05 Jul 2024 | 0.6000 | 0.6480 | 0.6000 | 0.6100 | 0.6100 | 6,254,964 |
04 Jul 2024 | 0.6160 | 0.6480 | 0.5920 | 0.6260 | 0.6260 | 13,462,001 |
03 Jul 2024 | 0.6020 | 0.6360 | 0.5750 | 0.5900 | 0.5900 | 24,459,857 |
02 Jul 2024 | 0.6480 | 0.6480 | 0.6020 | 0.6240 | 0.6240 | 5,725,892 |
01 Jul 2024 | 0.6100 | 0.6480 | 0.6100 | 0.6300 | 0.6300 | 4,243,836 |
28 Jun 2024 | 0.6480 | 0.6480 | 0.6100 | 0.6300 | 0.6300 | 5,594,319 |
27 Jun 2024 | 0.6480 | 0.6480 | 0.6100 | 0.6290 | 0.6290 | 2,481,292 |
26 Jun 2024 | 0.6200 | 0.6480 | 0.6020 | 0.6240 | 0.6240 | 6,122,653 |
25 Jun 2024 | 0.6480 | 0.6480 | 0.6120 | 0.6350 | 0.6350 | 3,124,464 |
24 Jun 2024 | 0.6200 | 0.6480 | 0.6100 | 0.6200 | 0.6200 | 5,427,360 |
21 Jun 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6220 | 0.6220 | 16,293,009 |
20 Jun 2024 | 0.6180 | 0.6680 | 0.6100 | 0.6100 | 0.6100 | 17,618,813 |
19 Jun 2024 | 0.6440 | 0.6680 | 0.6100 | 0.6320 | 0.6320 | 7,653,511 |
18 Jun 2024 | 0.6680 | 0.6700 | 0.6120 | 0.6450 | 0.6450 | 5,210,787 |
17 Jun 2024 | 0.6300 | 0.6680 | 0.6090 | 0.6100 | 0.6100 | 15,542,528 |
14 Jun 2024 | 0.6420 | 0.6980 | 0.6300 | 0.6300 | 0.6300 | 34,802,605 |
13 Jun 2024 | 0.6960 | 0.6960 | 0.6420 | 0.6420 | 0.6420 | 12,878,266 |
12 Jun 2024 | 0.6440 | 0.6960 | 0.6400 | 0.6440 | 0.6440 | 3,128,502 |
11 Jun 2024 | 0.6980 | 0.7000 | 0.6400 | 0.6440 | 0.6440 | 14,530,826 |
10 Jun 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6690 | 0.6690 | 16,977,412 |
07 Jun 2024 | 0.6540 | 0.6980 | 0.6320 | 0.6500 | 0.6500 | 14,570,671 |
06 Jun 2024 | 0.6420 | 0.6980 | 0.6340 | 0.6400 | 0.6400 | 33,959,275 |
05 Jun 2024 | 0.6500 | 0.6960 | 0.6320 | 0.6360 | 0.6360 | 16,347,256 |
04 Jun 2024 | 0.6340 | 0.7000 | 0.6300 | 0.6420 | 0.6420 | 14,995,341 |
03 Jun 2024 | 0.6600 | 0.7000 | 0.6320 | 0.6400 | 0.6400 | 25,240,332 |
31 May 2024 | 0.6200 | 0.6960 | 0.6060 | 0.6300 | 0.6300 | 35,361,211 |
30 May 2024 | 0.6320 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 33,336,463 |
29 May 2024 | 0.6400 | 0.7000 | 0.6160 | 0.6300 | 0.6300 | 30,834,669 |
28 May 2024 | 0.6440 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 52,672,281 |
24 May 2024 | 0.6740 | 0.7400 | 0.6360 | 0.6560 | 0.6560 | 59,105,810 |
23 May 2024 | 0.7140 | 0.7460 | 0.6560 | 0.6960 | 0.6960 | 80,980,809 |
22 May 2024 | 0.7220 | 0.7780 | 0.7100 | 0.7100 | 0.7100 | 44,293,900 |
21 May 2024 | 0.7700 | 0.8180 | 0.7200 | 0.7200 | 0.7200 | 72,360,244 |
20 May 2024 | 0.7900 | 0.9000 | 0.7320 | 0.7630 | 0.7630 | 320,596,079 |
17 May 2024 | 0.7500 | 0.7500 | 0.7040 | 0.7220 | 0.7220 | 31,177,207 |
16 May 2024 | 0.7400 | 0.7800 | 0.7160 | 0.7160 | 0.7160 | 73,486,890 |
15 May 2024 | 0.7400 | 0.7500 | 0.7140 | 0.7300 | 0.7300 | 68,779,490 |
14 May 2024 | 0.7200 | 0.7380 | 0.7060 | 0.7200 | 0.7200 | 99,771,577 |
13 May 2024 | 0.7140 | 0.7480 | 0.7000 | 0.7200 | 0.7200 | 73,472,923 |
10 May 2024 | 0.7000 | 0.7370 | 0.6620 | 0.7100 | 0.7100 | 94,643,985 |
09 May 2024 | 0.6440 | 0.6960 | 0.6200 | 0.6800 | 0.6800 | 153,744,590 |
08 May 2024 | 0.6000 | 0.6680 | 0.5940 | 0.6220 | 0.6220 | 103,259,782 |
07 May 2024 | 0.5780 | 0.6340 | 0.5520 | 0.5920 | 0.5920 | 132,135,757 |
03 May 2024 | 0.5380 | 0.5500 | 0.5380 | 0.5410 | 0.5410 | 7,358,495 |
02 May 2024 | 0.5400 | 0.5480 | 0.5320 | 0.5390 | 0.5390 | 9,778,662 |
01 May 2024 | 0.5260 | 0.5480 | 0.5260 | 0.5300 | 0.5300 | 7,153,120 |
30 Apr 2024 | 0.5200 | 0.5480 | 0.5020 | 0.5350 | 0.5350 | 14,249,402 |
29 Apr 2024 | 0.5500 | 0.5500 | 0.5130 | 0.5340 | 0.5340 | 30,563,764 |
26 Apr 2024 | 0.5340 | 0.5500 | 0.5040 | 0.5260 | 0.5260 | 51,998,531 |
25 Apr 2024 | 0.5500 | 0.5860 | 0.5340 | 0.5360 | 0.5360 | 29,220,732 |
24 Apr 2024 | 0.5600 | 0.5860 | 0.5480 | 0.5500 | 0.5500 | 2,745,871 |
23 Apr 2024 | 0.5520 | 0.5880 | 0.5430 | 0.5500 | 0.5500 | 12,596,520 |
22 Apr 2024 | 0.5800 | 0.5880 | 0.5540 | 0.5660 | 0.5660 | 4,226,652 |
19 Apr 2024 | 0.5400 | 0.5680 | 0.5400 | 0.5540 | 0.5540 | 28,970,836 |
18 Apr 2024 | 0.5560 | 0.5800 | 0.5360 | 0.5400 | 0.5400 | 31,913,571 |
17 Apr 2024 | 0.5700 | 0.5800 | 0.5540 | 0.5540 | 0.5540 | 14,996,144 |
16 Apr 2024 | 0.5800 | 0.5860 | 0.5570 | 0.5580 | 0.5580 | 41,665,957 |
15 Apr 2024 | 0.5800 | 0.5910 | 0.5740 | 0.5760 | 0.5760 | 30,158,366 |
12 Apr 2024 | 0.5800 | 0.5960 | 0.5630 | 0.5780 | 0.5780 | 61,106,818 |
11 Apr 2024 | 0.5800 | 0.5960 | 0.5600 | 0.5800 | 0.5800 | 48,842,662 |
10 Apr 2024 | 0.5700 | 0.5880 | 0.5580 | 0.5750 | 0.5750 | 56,483,959 |
09 Apr 2024 | 0.5400 | 0.5780 | 0.5380 | 0.5660 | 0.5660 | 60,554,849 |
08 Apr 2024 | 0.5600 | 0.5630 | 0.5370 | 0.5380 | 0.5380 | 89,086,317 |
05 Apr 2024 | 0.5640 | 0.5880 | 0.5410 | 0.5480 | 0.5480 | 33,879,860 |
04 Apr 2024 | 0.5780 | 0.5800 | 0.5520 | 0.5650 | 0.5650 | 36,064,739 |
03 Apr 2024 | 0.5600 | 0.5980 | 0.5500 | 0.5670 | 0.5670 | 33,239,559 |
02 Apr 2024 | 0.5620 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 25,307,581 |
28 Mar 2024 | 0.5960 | 0.5960 | 0.5500 | 0.5570 | 0.5570 | 30,397,841 |
27 Mar 2024 | 0.5640 | 0.5980 | 0.5600 | 0.5720 | 0.5720 | 17,971,973 |
26 Mar 2024 | 0.5960 | 0.5980 | 0.5600 | 0.5660 | 0.5660 | 45,505,510 |
25 Mar 2024 | 0.5700 | 0.5800 | 0.5520 | 0.5740 | 0.5740 | 54,991,734 |
22 Mar 2024 | 0.5500 | 0.5680 | 0.5300 | 0.5550 | 0.5550 | 17,709,175 |
21 Mar 2024 | 0.5680 | 0.5680 | 0.5500 | 0.5570 | 0.5570 | 11,664,942 |
20 Mar 2024 | 0.5700 | 0.5780 | 0.5520 | 0.5580 | 0.5580 | 21,431,153 |
19 Mar 2024 | 0.5700 | 0.5840 | 0.5650 | 0.5710 | 0.5710 | 10,471,983 |
18 Mar 2024 | 0.5800 | 0.5840 | 0.5700 | 0.5760 | 0.5760 | 24,083,245 |
15 Mar 2024 | 0.5940 | 0.5960 | 0.5600 | 0.5770 | 0.5770 | 28,260,717 |
14 Mar 2024 | 0.5780 | 0.5780 | 0.5600 | 0.5740 | 0.5740 | 3,161,634 |
13 Mar 2024 | 0.5620 | 0.5780 | 0.5600 | 0.5660 | 0.5660 | 8,348,102 |
12 Mar 2024 | 0.5780 | 0.5800 | 0.5650 | 0.5660 | 0.5660 | 11,518,971 |
11 Mar 2024 | 0.5680 | 0.5800 | 0.5550 | 0.5700 | 0.5700 | 55,605,140 |
08 Mar 2024 | 0.5740 | 0.5990 | 0.5640 | 0.5660 | 0.5660 | 71,184,394 |
07 Mar 2024 | 0.5640 | 0.5800 | 0.5440 | 0.5680 | 0.5680 | 93,117,588 |
06 Mar 2024 | 0.6040 | 0.6200 | 0.5600 | 0.5760 | 0.5760 | 150,250,811 |
05 Mar 2024 | 0.6000 | 0.6390 | 0.5620 | 0.5900 | 0.5900 | 531,550,577 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |