Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5440 | 0.5700 | 0.5250 | 0.5420 | 0.5420 | 205,800 |
25 Jul 2024 | 0.5670 | 0.5940 | 0.5240 | 0.5460 | 0.5460 | 289,400 |
24 Jul 2024 | 0.5300 | 0.5550 | 0.5240 | 0.5400 | 0.5400 | 74,100 |
23 Jul 2024 | 0.5500 | 0.6000 | 0.5210 | 0.5450 | 0.5450 | 364,400 |
22 Jul 2024 | 0.5920 | 0.6360 | 0.5220 | 0.5470 | 0.5470 | 558,500 |
19 Jul 2024 | 0.5200 | 0.6500 | 0.5190 | 0.6150 | 0.6150 | 1,098,200 |
18 Jul 2024 | 0.5380 | 0.5500 | 0.5210 | 0.5240 | 0.5240 | 25,200 |
17 Jul 2024 | 0.5300 | 0.5500 | 0.5250 | 0.5380 | 0.5380 | 54,700 |
16 Jul 2024 | 0.5250 | 0.5450 | 0.5210 | 0.5300 | 0.5300 | 19,900 |
15 Jul 2024 | 0.5400 | 0.5650 | 0.5200 | 0.5330 | 0.5330 | 77,600 |
12 Jul 2024 | 0.5370 | 0.5580 | 0.5300 | 0.5490 | 0.5490 | 23,500 |
11 Jul 2024 | 0.5220 | 0.5680 | 0.5200 | 0.5450 | 0.5450 | 21,700 |
10 Jul 2024 | 0.5220 | 0.5300 | 0.5110 | 0.5300 | 0.5300 | 39,600 |
09 Jul 2024 | 0.5310 | 0.5400 | 0.5200 | 0.5320 | 0.5320 | 25,800 |
08 Jul 2024 | 0.5330 | 0.5600 | 0.5250 | 0.5300 | 0.5300 | 16,200 |
05 Jul 2024 | 0.5610 | 0.5610 | 0.5300 | 0.5310 | 0.5310 | 35,600 |
03 Jul 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 31,500 |
02 Jul 2024 | 0.5340 | 0.5400 | 0.5210 | 0.5310 | 0.5310 | 29,200 |
01 Jul 2024 | 0.5670 | 0.5850 | 0.5300 | 0.5380 | 0.5380 | 30,500 |
28 Jun 2024 | 0.5340 | 0.5670 | 0.5340 | 0.5400 | 0.5400 | 26,900 |
27 Jun 2024 | 0.5480 | 0.5690 | 0.5400 | 0.5440 | 0.5440 | 55,800 |
26 Jun 2024 | 0.5840 | 0.5840 | 0.5300 | 0.5400 | 0.5400 | 101,600 |
25 Jun 2024 | 0.5610 | 0.5830 | 0.5530 | 0.5600 | 0.5600 | 56,200 |
24 Jun 2024 | 0.5630 | 0.5900 | 0.5600 | 0.5880 | 0.5880 | 110,600 |
21 Jun 2024 | 0.5610 | 0.5890 | 0.5610 | 0.5720 | 0.5720 | 36,500 |
20 Jun 2024 | 0.5990 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 26,500 |
18 Jun 2024 | 0.5900 | 0.6000 | 0.5630 | 0.5800 | 0.5800 | 74,200 |
17 Jun 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5730 | 0.5730 | 45,800 |
14 Jun 2024 | 0.6150 | 0.6280 | 0.5700 | 0.5890 | 0.5890 | 141,600 |
13 Jun 2024 | 0.5790 | 0.6280 | 0.5790 | 0.6160 | 0.6160 | 161,500 |
12 Jun 2024 | 0.5800 | 0.6180 | 0.5800 | 0.5820 | 0.5820 | 128,300 |
11 Jun 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5850 | 0.5850 | 54,000 |
10 Jun 2024 | 0.6000 | 0.6190 | 0.5800 | 0.6070 | 0.6070 | 66,400 |
07 Jun 2024 | 0.6040 | 0.6100 | 0.5800 | 0.5860 | 0.5860 | 126,500 |
06 Jun 2024 | 0.6250 | 0.6320 | 0.6020 | 0.6100 | 0.6100 | 41,400 |
05 Jun 2024 | 0.6220 | 0.6300 | 0.6000 | 0.6130 | 0.6130 | 72,900 |
04 Jun 2024 | 0.6150 | 0.6440 | 0.6100 | 0.6270 | 0.6270 | 43,700 |
03 Jun 2024 | 0.6010 | 0.6550 | 0.6000 | 0.6100 | 0.6100 | 195,100 |
31 May 2024 | 0.6150 | 0.6560 | 0.5850 | 0.5950 | 0.5950 | 60,300 |
30 May 2024 | 0.6260 | 0.6300 | 0.6000 | 0.6090 | 0.6090 | 178,000 |
29 May 2024 | 0.6330 | 0.6330 | 0.6090 | 0.6250 | 0.6250 | 76,000 |
28 May 2024 | 0.6410 | 0.6610 | 0.6210 | 0.6400 | 0.6400 | 62,400 |
24 May 2024 | 0.6500 | 0.6830 | 0.6300 | 0.6420 | 0.6420 | 84,900 |
23 May 2024 | 0.6680 | 0.6890 | 0.6550 | 0.6550 | 0.6550 | 90,000 |
22 May 2024 | 0.6980 | 0.7000 | 0.6510 | 0.6680 | 0.6680 | 200,500 |
21 May 2024 | 0.7250 | 0.7250 | 0.6800 | 0.6840 | 0.6840 | 94,300 |
20 May 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7160 | 0.7160 | 162,700 |
17 May 2024 | 0.7200 | 0.7680 | 0.6800 | 0.7300 | 0.7300 | 476,200 |
16 May 2024 | 0.6910 | 0.6910 | 0.6500 | 0.6900 | 0.6900 | 85,700 |
15 May 2024 | 0.7110 | 0.7190 | 0.6500 | 0.6570 | 0.6570 | 179,400 |
14 May 2024 | 0.6800 | 0.7980 | 0.6720 | 0.7100 | 0.7100 | 731,400 |
13 May 2024 | 0.6300 | 0.6470 | 0.6200 | 0.6350 | 0.6350 | 52,000 |
10 May 2024 | 0.6300 | 0.6470 | 0.6200 | 0.6230 | 0.6230 | 41,300 |
09 May 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6420 | 0.6420 | 25,700 |
08 May 2024 | 0.6410 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 38,600 |
07 May 2024 | 0.6410 | 0.6800 | 0.6350 | 0.6490 | 0.6490 | 87,200 |
06 May 2024 | 0.6320 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 32,700 |
03 May 2024 | 0.6300 | 0.6600 | 0.6130 | 0.6240 | 0.6240 | 61,100 |
02 May 2024 | 0.6460 | 0.6500 | 0.6230 | 0.6300 | 0.6300 | 62,500 |
01 May 2024 | 0.6310 | 0.6600 | 0.6110 | 0.6380 | 0.6380 | 117,700 |
30 Apr 2024 | 0.6510 | 0.6540 | 0.6300 | 0.6300 | 0.6300 | 36,700 |
29 Apr 2024 | 0.6350 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 68,900 |
26 Apr 2024 | 0.6380 | 0.6600 | 0.6210 | 0.6350 | 0.6350 | 52,700 |
25 Apr 2024 | 0.5990 | 0.7130 | 0.5990 | 0.6850 | 0.6850 | 432,300 |
24 Apr 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6140 | 0.6140 | 85,500 |
23 Apr 2024 | 0.6240 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 326,200 |
22 Apr 2024 | 0.6080 | 0.6200 | 0.5800 | 0.6030 | 0.6030 | 1,822,100 |
19 Apr 2024 | 0.6200 | 0.6430 | 0.6000 | 0.6020 | 0.6020 | 100,300 |
18 Apr 2024 | 0.6220 | 0.6710 | 0.6100 | 0.6270 | 0.6270 | 202,600 |
17 Apr 2024 | 0.6100 | 0.6800 | 0.5610 | 0.6120 | 0.6120 | 227,800 |
16 Apr 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6230 | 0.6230 | 60,800 |
15 Apr 2024 | 0.6800 | 0.6900 | 0.6250 | 0.6300 | 0.6300 | 199,200 |
12 Apr 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 667,100 |
11 Apr 2024 | 0.6250 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 118,000 |
10 Apr 2024 | 0.6210 | 0.6400 | 0.6200 | 0.6350 | 0.6350 | 12,500 |
09 Apr 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6360 | 0.6360 | 30,400 |
08 Apr 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6270 | 0.6270 | 33,200 |
05 Apr 2024 | 0.6430 | 0.6500 | 0.6140 | 0.6400 | 0.6400 | 33,400 |
04 Apr 2024 | 0.6380 | 0.6450 | 0.6100 | 0.6350 | 0.6350 | 53,800 |
03 Apr 2024 | 0.6290 | 0.6310 | 0.6110 | 0.6260 | 0.6260 | 63,000 |
02 Apr 2024 | 0.6680 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 101,800 |
01 Apr 2024 | 0.6410 | 0.6550 | 0.6200 | 0.6340 | 0.6340 | 48,400 |
28 Mar 2024 | 0.6500 | 0.6700 | 0.6420 | 0.6490 | 0.6490 | 36,700 |
27 Mar 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 26,000 |
26 Mar 2024 | 0.6500 | 0.6600 | 0.6240 | 0.6600 | 0.6600 | 56,500 |
25 Mar 2024 | 0.6800 | 0.6800 | 0.6450 | 0.6550 | 0.6550 | 35,700 |
22 Mar 2024 | 0.6470 | 0.7000 | 0.6400 | 0.6790 | 0.6790 | 61,100 |
21 Mar 2024 | 0.6210 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 86,500 |
20 Mar 2024 | 0.6300 | 0.6500 | 0.6110 | 0.6250 | 0.6250 | 56,400 |
19 Mar 2024 | 0.6200 | 0.6560 | 0.6110 | 0.6200 | 0.6200 | 81,600 |
18 Mar 2024 | 0.6550 | 0.6560 | 0.6200 | 0.6320 | 0.6320 | 59,100 |
15 Mar 2024 | 0.6450 | 0.6800 | 0.6300 | 0.6550 | 0.6550 | 46,300 |
14 Mar 2024 | 0.6800 | 0.6870 | 0.6400 | 0.6500 | 0.6500 | 112,600 |
13 Mar 2024 | 0.6950 | 0.7200 | 0.6760 | 0.6980 | 0.6980 | 216,500 |
12 Mar 2024 | 0.7000 | 0.7290 | 0.6710 | 0.6960 | 0.6960 | 137,300 |
11 Mar 2024 | 0.7250 | 0.7500 | 0.7030 | 0.7110 | 0.7110 | 140,400 |
08 Mar 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7420 | 0.7420 | 125,000 |
07 Mar 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 95,300 |
06 Mar 2024 | 0.7690 | 0.7690 | 0.7280 | 0.7650 | 0.7650 | 219,800 |
05 Mar 2024 | 0.7260 | 0.7400 | 0.7210 | 0.7390 | 0.7390 | 79,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |