Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 31,478,553 |
25 Jul 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 18,994,743 |
24 Jul 2024 | 0.5100 | 0.5300 | 0.4920 | 0.5200 | 0.5200 | 57,113,775 |
23 Jul 2024 | 0.5300 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 96,213,128 |
22 Jul 2024 | 0.5450 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 22,434,603 |
19 Jul 2024 | 0.5400 | 0.5800 | 0.5210 | 0.5450 | 0.5450 | 50,979,352 |
18 Jul 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 29,518,376 |
17 Jul 2024 | 0.5750 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 77,675,434 |
16 Jul 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 24,960,005 |
15 Jul 2024 | 0.5850 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 21,320,729 |
12 Jul 2024 | 0.5850 | 0.6100 | 0.5600 | 0.5850 | 0.5850 | 17,056,697 |
11 Jul 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 11,350,873 |
10 Jul 2024 | 0.5950 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 27,985,566 |
09 Jul 2024 | 0.5800 | 0.6100 | 0.5600 | 0.5950 | 0.5950 | 37,965,956 |
08 Jul 2024 | 0.5950 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 50,544,680 |
05 Jul 2024 | 0.6000 | 0.6210 | 0.5800 | 0.6000 | 0.6000 | 33,946,529 |
04 Jul 2024 | 0.5850 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 50,404,745 |
03 Jul 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5850 | 0.5850 | 40,622,056 |
02 Jul 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5790 | 0.5790 | 10,746,199 |
01 Jul 2024 | 0.5750 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 22,364,510 |
28 Jun 2024 | 0.5850 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 35,828,332 |
27 Jun 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 32,293,636 |
26 Jun 2024 | 0.6150 | 0.6300 | 0.5700 | 0.5850 | 0.5850 | 43,161,925 |
25 Jun 2024 | 0.5950 | 0.6600 | 0.5900 | 0.6150 | 0.6150 | 129,270,741 |
24 Jun 2024 | 0.5550 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 34,452,765 |
21 Jun 2024 | 0.5450 | 0.5700 | 0.5300 | 0.5470 | 0.5470 | 35,697,360 |
20 Jun 2024 | 0.5450 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 19,418,184 |
19 Jun 2024 | 0.5450 | 0.5600 | 0.5300 | 0.5450 | 0.5450 | 36,095,943 |
18 Jun 2024 | 0.5450 | 0.5600 | 0.5300 | 0.5450 | 0.5450 | 16,397,873 |
17 Jun 2024 | 0.5550 | 0.5600 | 0.5300 | 0.5450 | 0.5450 | 38,242,791 |
14 Jun 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 28,723,019 |
13 Jun 2024 | 0.5450 | 0.5700 | 0.5300 | 0.5550 | 0.5550 | 46,884,049 |
12 Jun 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 47,302,280 |
11 Jun 2024 | 0.6050 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 151,272,009 |
10 Jun 2024 | 0.6050 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 38,786,052 |
07 Jun 2024 | 0.5650 | 0.6200 | 0.5500 | 0.6050 | 0.6050 | 79,427,167 |
06 Jun 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 57,018,026 |
05 Jun 2024 | 0.5850 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 57,660,571 |
04 Jun 2024 | 0.6000 | 0.6300 | 0.5700 | 0.5850 | 0.5850 | 66,160,066 |
03 Jun 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 65,015,122 |
31 May 2024 | 0.6150 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 113,780,868 |
30 May 2024 | 0.6500 | 0.6800 | 0.5600 | 0.6020 | 0.6020 | 402,374,885 |
29 May 2024 | 0.5400 | 0.6400 | 0.5300 | 0.6400 | 0.6400 | 310,206,522 |
28 May 2024 | 0.4950 | 0.5600 | 0.4720 | 0.5400 | 0.5400 | 164,615,955 |
24 May 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 69,004,308 |
23 May 2024 | 0.4550 | 0.5000 | 0.4400 | 0.4790 | 0.4790 | 151,511,876 |
22 May 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 34,418,691 |
21 May 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 13,425,113 |
20 May 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 25,293,614 |
17 May 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 14,187,885 |
16 May 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 21,851,037 |
15 May 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 16,317,252 |
14 May 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 33,864,770 |
13 May 2024 | 0.4550 | 0.4700 | 0.4200 | 0.4350 | 0.4350 | 31,215,204 |
10 May 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4550 | 0.4550 | 24,615,757 |
09 May 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 42,604,175 |
08 May 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 25,707,464 |
07 May 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 50,484,410 |
03 May 2024 | 0.4350 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 21,187,158 |
02 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 28,497,322 |
01 May 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 52,550,894 |
30 Apr 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 26,616,790 |
29 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 11,907,056 |
26 Apr 2024 | 0.4650 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 24,693,732 |
25 Apr 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 55,957,615 |
24 Apr 2024 | 0.4550 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 57,796,900 |
23 Apr 2024 | 0.4250 | 0.4600 | 0.4100 | 0.4550 | 0.4550 | 96,976,957 |
22 Apr 2024 | 0.4150 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 83,871,308 |
19 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 16,147,155 |
18 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 10,632,208 |
17 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 38,903,780 |
16 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 39,820,020 |
15 Apr 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4150 | 0.4150 | 41,435,919 |
12 Apr 2024 | 0.4250 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 71,369,375 |
11 Apr 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4250 | 0.4250 | 57,993,573 |
10 Apr 2024 | 0.4500 | 0.4700 | 0.4150 | 0.4400 | 0.4400 | 53,751,317 |
09 Apr 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 79,127,006 |
08 Apr 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4680 | 0.4680 | 81,921,188 |
05 Apr 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 91,201,811 |
04 Apr 2024 | 0.4050 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 112,272,807 |
03 Apr 2024 | 0.3950 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 73,682,010 |
02 Apr 2024 | 0.4200 | 0.4400 | 0.3850 | 0.3900 | 0.3900 | 113,071,977 |
28 Mar 2024 | 0.4300 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 79,440,148 |
27 Mar 2024 | 0.4600 | 0.4700 | 0.4000 | 0.4300 | 0.4300 | 168,260,840 |
26 Mar 2024 | 0.5100 | 0.5400 | 0.4500 | 0.4610 | 0.4610 | 295,268,278 |
25 Mar 2024 | 0.4600 | 0.5200 | 0.4570 | 0.5040 | 0.5040 | 187,509,825 |
22 Mar 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 58,559,351 |
21 Mar 2024 | 0.4350 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 109,844,770 |
20 Mar 2024 | 0.4100 | 0.4700 | 0.3900 | 0.4320 | 0.4320 | 195,113,717 |
19 Mar 2024 | 0.3650 | 0.4200 | 0.3400 | 0.4000 | 0.4000 | 189,075,250 |
18 Mar 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 47,035,610 |
15 Mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 64,340,296 |
14 Mar 2024 | 0.3700 | 0.3810 | 0.3600 | 0.3700 | 0.3700 | 37,883,992 |
13 Mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 47,306,047 |
12 Mar 2024 | 0.3850 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 29,623,744 |
11 Mar 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3850 | 0.3850 | 45,904,810 |
08 Mar 2024 | 0.4050 | 0.4200 | 0.3800 | 0.4010 | 0.4010 | 47,233,879 |
07 Mar 2024 | 0.4250 | 0.4500 | 0.3920 | 0.3920 | 0.3920 | 56,190,722 |
06 Mar 2024 | 0.4050 | 0.4500 | 0.4000 | 0.4320 | 0.4320 | 153,202,625 |
05 Mar 2024 | 0.3650 | 0.4100 | 0.3600 | 0.4050 | 0.4050 | 164,982,671 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |