Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 20,600 |
25 Jul 2024 | 0.5450 | 0.5450 | 0.5410 | 0.5420 | 0.5420 | 7,800 |
24 Jul 2024 | 0.5340 | 0.5430 | 0.5340 | 0.5370 | 0.5370 | 32,500 |
23 Jul 2024 | 0.5450 | 0.5450 | 0.5380 | 0.5390 | 0.5390 | 81,900 |
22 Jul 2024 | 0.5440 | 0.5440 | 0.5400 | 0.5440 | 0.5440 | 155,800 |
19 Jul 2024 | 0.5400 | 0.5490 | 0.5360 | 0.5430 | 0.5430 | 102,200 |
18 Jul 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 39,500 |
17 Jul 2024 | 0.5600 | 0.5600 | 0.5460 | 0.5500 | 0.5500 | 5,800 |
16 Jul 2024 | 0.5460 | 0.5600 | 0.5460 | 0.5460 | 0.5460 | 22,500 |
15 Jul 2024 | 0.5600 | 0.5600 | 0.5420 | 0.5470 | 0.5470 | 31,400 |
12 Jul 2024 | 0.5260 | 0.5800 | 0.5260 | 0.5620 | 0.5620 | 224,800 |
11 Jul 2024 | 0.5350 | 0.5450 | 0.5320 | 0.5400 | 0.5400 | 83,600 |
10 Jul 2024 | 0.5420 | 0.5450 | 0.5210 | 0.5390 | 0.5390 | 305,500 |
09 Jul 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 302,600 |
08 Jul 2024 | 0.5500 | 0.5500 | 0.5310 | 0.5390 | 0.5390 | 64,900 |
05 Jul 2024 | 0.5400 | 0.5470 | 0.5340 | 0.5460 | 0.5460 | 94,000 |
03 Jul 2024 | 0.5450 | 0.5500 | 0.5390 | 0.5470 | 0.5470 | 25,900 |
02 Jul 2024 | 0.5140 | 0.5450 | 0.5140 | 0.5440 | 0.5440 | 39,800 |
01 Jul 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 45,700 |
28 Jun 2024 | 0.5140 | 0.5450 | 0.5140 | 0.5340 | 0.5340 | 78,000 |
27 Jun 2024 | 0.5300 | 0.5390 | 0.5220 | 0.5390 | 0.5390 | 20,400 |
26 Jun 2024 | 0.5290 | 0.5320 | 0.5280 | 0.5300 | 0.5300 | 9,200 |
25 Jun 2024 | 0.5190 | 0.5410 | 0.5190 | 0.5320 | 0.5320 | 26,500 |
24 Jun 2024 | 0.5240 | 0.5450 | 0.5240 | 0.5310 | 0.5310 | 132,200 |
21 Jun 2024 | 0.5010 | 0.5400 | 0.5010 | 0.5400 | 0.5400 | 120,600 |
20 Jun 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 178,900 |
18 Jun 2024 | 0.5350 | 0.5470 | 0.5350 | 0.5350 | 0.5350 | 75,100 |
17 Jun 2024 | 0.5250 | 0.5380 | 0.5250 | 0.5380 | 0.5380 | 230,800 |
14 Jun 2024 | 0.5280 | 0.5380 | 0.5250 | 0.5340 | 0.5340 | 58,000 |
13 Jun 2024 | 0.5250 | 0.5360 | 0.5250 | 0.5360 | 0.5360 | 27,800 |
12 Jun 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5320 | 0.5320 | 47,400 |
11 Jun 2024 | 0.5250 | 0.5360 | 0.5250 | 0.5360 | 0.5360 | 681,700 |
10 Jun 2024 | 0.5200 | 0.5360 | 0.5200 | 0.5280 | 0.5280 | 127,800 |
07 Jun 2024 | 0.5290 | 0.5340 | 0.5210 | 0.5290 | 0.5290 | 284,200 |
06 Jun 2024 | 0.5400 | 0.5400 | 0.5110 | 0.5310 | 0.5310 | 430,500 |
05 Jun 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5360 | 0.5360 | 316,800 |
04 Jun 2024 | 0.5300 | 0.5370 | 0.5110 | 0.5270 | 0.5270 | 106,300 |
03 Jun 2024 | 0.5100 | 0.5340 | 0.5100 | 0.5300 | 0.5300 | 100,400 |
31 May 2024 | 0.5290 | 0.5340 | 0.5200 | 0.5300 | 0.5300 | 42,800 |
30 May 2024 | 0.5280 | 0.5350 | 0.5190 | 0.5220 | 0.5220 | 492,600 |
29 May 2024 | 0.5100 | 0.5290 | 0.5010 | 0.5140 | 0.5140 | 117,900 |
28 May 2024 | 0.5350 | 0.5350 | 0.5220 | 0.5300 | 0.5300 | 111,600 |
24 May 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5310 | 0.5310 | 288,100 |
23 May 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5170 | 0.5170 | 46,600 |
22 May 2024 | 0.5070 | 0.5200 | 0.5050 | 0.5110 | 0.5110 | 27,600 |
21 May 2024 | 0.5010 | 0.5190 | 0.5010 | 0.5070 | 0.5070 | 57,500 |
20 May 2024 | 0.5010 | 0.5200 | 0.5010 | 0.5030 | 0.5030 | 73,900 |
17 May 2024 | 0.5300 | 0.5300 | 0.5010 | 0.5020 | 0.5020 | 336,100 |
16 May 2024 | 0.5050 | 0.5180 | 0.5000 | 0.5020 | 0.5020 | 237,300 |
15 May 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5030 | 0.5030 | 102,100 |
14 May 2024 | 0.5080 | 0.5290 | 0.5000 | 0.5060 | 0.5060 | 99,700 |
13 May 2024 | 0.5220 | 0.5500 | 0.5050 | 0.5080 | 0.5080 | 277,600 |
10 May 2024 | 0.5010 | 0.5230 | 0.5000 | 0.5180 | 0.5180 | 49,800 |
09 May 2024 | 0.5100 | 0.5180 | 0.5040 | 0.5080 | 0.5080 | 18,200 |
08 May 2024 | 0.5020 | 0.5190 | 0.4950 | 0.5010 | 0.5010 | 66,700 |
07 May 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4990 | 0.4990 | 166,900 |
06 May 2024 | 0.5100 | 0.5220 | 0.4950 | 0.5030 | 0.5030 | 142,200 |
03 May 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5220 | 0.5220 | 451,400 |
02 May 2024 | 0.5300 | 0.5370 | 0.5150 | 0.5300 | 0.5300 | 116,900 |
01 May 2024 | 0.5250 | 0.5400 | 0.5020 | 0.5200 | 0.5200 | 1,020,700 |
30 Apr 2024 | 0.5400 | 0.5400 | 0.5240 | 0.5250 | 0.5250 | 99,100 |
29 Apr 2024 | 0.5270 | 0.5310 | 0.5210 | 0.5280 | 0.5280 | 134,400 |
26 Apr 2024 | 0.5170 | 0.5400 | 0.5170 | 0.5310 | 0.5310 | 268,500 |
25 Apr 2024 | 0.5150 | 0.5500 | 0.5150 | 0.5320 | 0.5320 | 868,800 |
24 Apr 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 595,300 |
23 Apr 2024 | 0.4710 | 0.5230 | 0.4710 | 0.4950 | 0.4950 | 337,300 |
22 Apr 2024 | 0.5050 | 0.5210 | 0.4500 | 0.4580 | 0.4580 | 764,300 |
19 Apr 2024 | 0.4750 | 0.5600 | 0.4500 | 0.5390 | 0.5390 | 2,170,800 |
18 Apr 2024 | 0.4420 | 0.4530 | 0.3910 | 0.4200 | 0.4200 | 273,300 |
17 Apr 2024 | 0.4820 | 0.4820 | 0.4340 | 0.4410 | 0.4410 | 221,700 |
16 Apr 2024 | 0.4800 | 0.4950 | 0.4440 | 0.4900 | 0.4900 | 265,500 |
15 Apr 2024 | 0.4800 | 0.4800 | 0.4310 | 0.4800 | 0.4800 | 279,000 |
12 Apr 2024 | 0.4800 | 0.4880 | 0.4700 | 0.4840 | 0.4840 | 91,500 |
11 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4730 | 0.4730 | 112,600 |
10 Apr 2024 | 0.4580 | 0.4800 | 0.4540 | 0.4750 | 0.4750 | 181,000 |
09 Apr 2024 | 0.4750 | 0.4960 | 0.4570 | 0.4720 | 0.4720 | 483,800 |
08 Apr 2024 | 0.4700 | 0.4790 | 0.4500 | 0.4700 | 0.4700 | 364,000 |
05 Apr 2024 | 0.4500 | 0.4710 | 0.4370 | 0.4700 | 0.4700 | 559,000 |
04 Apr 2024 | 0.4500 | 0.4700 | 0.4350 | 0.4600 | 0.4600 | 391,400 |
03 Apr 2024 | 0.4760 | 0.4870 | 0.4510 | 0.4560 | 0.4560 | 410,400 |
02 Apr 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4690 | 0.4690 | 715,600 |
01 Apr 2024 | 0.4500 | 0.4960 | 0.4300 | 0.4900 | 0.4900 | 1,500,400 |
28 Mar 2024 | 0.4000 | 0.5200 | 0.4000 | 0.4500 | 0.4500 | 6,002,500 |
27 Mar 2024 | 0.3690 | 0.4740 | 0.3330 | 0.4390 | 0.4390 | 28,157,800 |
26 Mar 2024 | 0.2350 | 0.2370 | 0.2200 | 0.2260 | 0.2260 | 6,204,200 |
25 Mar 2024 | 0.2300 | 0.2380 | 0.2110 | 0.2380 | 0.2380 | 129,200 |
22 Mar 2024 | 0.2100 | 0.2240 | 0.2090 | 0.2240 | 0.2240 | 235,600 |
21 Mar 2024 | 0.2550 | 0.2560 | 0.2000 | 0.2020 | 0.2020 | 515,600 |
20 Mar 2024 | 0.2500 | 0.2640 | 0.2440 | 0.2500 | 0.2500 | 192,600 |
19 Mar 2024 | 0.3130 | 0.3130 | 0.2500 | 0.2520 | 0.2520 | 307,700 |
18 Mar 2024 | 0.2990 | 0.3280 | 0.2860 | 0.2980 | 0.2980 | 190,700 |
15 Mar 2024 | 0.3100 | 0.3190 | 0.2850 | 0.2940 | 0.2940 | 32,700 |
14 Mar 2024 | 0.3070 | 0.3100 | 0.2870 | 0.2950 | 0.2950 | 48,400 |
13 Mar 2024 | 0.2680 | 0.3180 | 0.2680 | 0.3100 | 0.3100 | 104,600 |
12 Mar 2024 | 0.3380 | 0.3490 | 0.2500 | 0.2760 | 0.2760 | 292,600 |
11 Mar 2024 | 0.3300 | 0.3480 | 0.3300 | 0.3380 | 0.3380 | 75,900 |
08 Mar 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3460 | 0.3460 | 183,900 |
07 Mar 2024 | 0.3290 | 0.3510 | 0.3210 | 0.3450 | 0.3450 | 147,700 |
06 Mar 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 74,500 |
05 Mar 2024 | 0.3350 | 0.3570 | 0.3000 | 0.3100 | 0.3100 | 306,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |