Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.4690 | 0.4890 | 0.4470 | 0.4580 | 0.4580 | 24,500 |
27 Jun 2024 | 0.4840 | 0.4900 | 0.4570 | 0.4700 | 0.4700 | 151,300 |
26 Jun 2024 | 0.4880 | 0.4880 | 0.4700 | 0.4860 | 0.4860 | 25,500 |
25 Jun 2024 | 0.4960 | 0.5110 | 0.4620 | 0.4900 | 0.4900 | 205,000 |
24 Jun 2024 | 0.5110 | 0.5200 | 0.4930 | 0.5200 | 0.5200 | 56,100 |
21 Jun 2024 | 0.5100 | 0.5280 | 0.4910 | 0.5270 | 0.5270 | 114,100 |
20 Jun 2024 | 0.4400 | 0.5250 | 0.4400 | 0.5140 | 0.5140 | 207,300 |
18 Jun 2024 | 0.4850 | 0.4900 | 0.4330 | 0.4400 | 0.4400 | 218,300 |
17 Jun 2024 | 0.4930 | 0.5180 | 0.4800 | 0.5000 | 0.5000 | 147,600 |
14 Jun 2024 | 0.5010 | 0.5300 | 0.4710 | 0.4900 | 0.4900 | 349,400 |
13 Jun 2024 | 0.5100 | 0.5250 | 0.4610 | 0.5190 | 0.5190 | 189,900 |
12 Jun 2024 | 0.5200 | 0.5400 | 0.5060 | 0.5250 | 0.5250 | 24,100 |
11 Jun 2024 | 0.5380 | 0.5590 | 0.5100 | 0.5200 | 0.5200 | 64,900 |
10 Jun 2024 | 0.5480 | 0.5500 | 0.5180 | 0.5390 | 0.5390 | 75,100 |
07 Jun 2024 | 0.5600 | 0.6160 | 0.4960 | 0.5700 | 0.5700 | 343,800 |
06 Jun 2024 | 0.5600 | 0.5600 | 0.5470 | 0.5600 | 0.5600 | 37,900 |
05 Jun 2024 | 0.5760 | 0.6090 | 0.5020 | 0.5660 | 0.5660 | 96,600 |
04 Jun 2024 | 0.5660 | 0.6200 | 0.5660 | 0.5830 | 0.5830 | 47,000 |
03 Jun 2024 | 0.6190 | 0.6200 | 0.5640 | 0.5980 | 0.5980 | 33,000 |
31 May 2024 | 0.6000 | 0.6200 | 0.5510 | 0.5890 | 0.5890 | 153,100 |
30 May 2024 | 0.6100 | 0.6400 | 0.5540 | 0.5730 | 0.5730 | 143,100 |
29 May 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6120 | 0.6120 | 72,000 |
28 May 2024 | 0.6320 | 0.6670 | 0.6100 | 0.6110 | 0.6110 | 118,500 |
24 May 2024 | 0.6520 | 0.6700 | 0.6520 | 0.6690 | 0.6690 | 25,500 |
23 May 2024 | 0.6540 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 38,000 |
22 May 2024 | 0.6690 | 0.6700 | 0.6330 | 0.6680 | 0.6680 | 55,500 |
21 May 2024 | 0.6690 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 11,100 |
20 May 2024 | 0.6930 | 0.6980 | 0.6450 | 0.6760 | 0.6760 | 23,200 |
17 May 2024 | 0.6600 | 0.6980 | 0.6600 | 0.6810 | 0.6810 | 100,800 |
16 May 2024 | 0.6210 | 0.6980 | 0.6210 | 0.6700 | 0.6700 | 105,600 |
15 May 2024 | 0.6500 | 0.6620 | 0.6310 | 0.6520 | 0.6520 | 23,500 |
14 May 2024 | 0.6390 | 0.6780 | 0.6200 | 0.6620 | 0.6620 | 66,300 |
13 May 2024 | 0.6460 | 0.6780 | 0.6450 | 0.6780 | 0.6780 | 63,400 |
10 May 2024 | 0.6390 | 0.6600 | 0.6000 | 0.6450 | 0.6450 | 122,400 |
09 May 2024 | 0.5860 | 0.6400 | 0.5450 | 0.6030 | 0.6030 | 93,900 |
08 May 2024 | 0.5410 | 0.5790 | 0.5300 | 0.5740 | 0.5740 | 18,000 |
07 May 2024 | 0.5670 | 0.5800 | 0.5490 | 0.5510 | 0.5510 | 47,600 |
06 May 2024 | 0.5490 | 0.5800 | 0.5490 | 0.5610 | 0.5610 | 41,500 |
03 May 2024 | 0.5640 | 0.5800 | 0.5520 | 0.5640 | 0.5640 | 22,500 |
02 May 2024 | 0.5300 | 0.5850 | 0.5210 | 0.5700 | 0.5700 | 132,500 |
01 May 2024 | 0.5400 | 0.5580 | 0.5150 | 0.5580 | 0.5580 | 85,000 |
30 Apr 2024 | 0.5800 | 0.5870 | 0.5300 | 0.5390 | 0.5390 | 100,100 |
29 Apr 2024 | 0.5800 | 0.5900 | 0.5410 | 0.5700 | 0.5700 | 102,800 |
26 Apr 2024 | 0.5700 | 0.6000 | 0.5200 | 0.5810 | 0.5810 | 244,800 |
25 Apr 2024 | 0.5980 | 0.6010 | 0.5690 | 0.5740 | 0.5740 | 82,700 |
24 Apr 2024 | 0.6030 | 0.6430 | 0.6000 | 0.6100 | 0.6100 | 46,100 |
23 Apr 2024 | 0.6120 | 0.6480 | 0.5910 | 0.6210 | 0.6210 | 78,900 |
22 Apr 2024 | 0.6280 | 0.6420 | 0.6020 | 0.6150 | 0.6150 | 64,400 |
19 Apr 2024 | 0.6690 | 0.6800 | 0.6100 | 0.6120 | 0.6120 | 88,000 |
18 Apr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6470 | 0.6470 | 114,800 |
17 Apr 2024 | 0.7800 | 0.8000 | 0.6750 | 0.6750 | 0.6750 | 359,800 |
16 Apr 2024 | 0.7380 | 0.7790 | 0.7230 | 0.7460 | 0.7460 | 131,700 |
15 Apr 2024 | 0.7490 | 0.7830 | 0.6790 | 0.7100 | 0.7100 | 185,700 |
12 Apr 2024 | 0.7610 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 78,400 |
11 Apr 2024 | 0.7950 | 0.8000 | 0.7600 | 0.7850 | 0.7850 | 38,100 |
10 Apr 2024 | 0.7800 | 0.8000 | 0.7750 | 0.7900 | 0.7900 | 61,900 |
09 Apr 2024 | 0.8120 | 0.8370 | 0.7700 | 0.7770 | 0.7770 | 72,000 |
08 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 65,600 |
05 Apr 2024 | 0.8500 | 0.8500 | 0.8260 | 0.8350 | 0.8350 | 59,200 |
04 Apr 2024 | 0.8200 | 0.8990 | 0.7800 | 0.8600 | 0.8600 | 175,800 |
03 Apr 2024 | 0.8000 | 0.8300 | 0.7610 | 0.8220 | 0.8220 | 95,600 |
02 Apr 2024 | 0.7990 | 0.8000 | 0.7600 | 0.7990 | 0.7990 | 146,600 |
01 Apr 2024 | 0.8320 | 0.8450 | 0.7730 | 0.7850 | 0.7850 | 50,300 |
28 Mar 2024 | 0.7800 | 0.8600 | 0.7660 | 0.7920 | 0.7920 | 157,900 |
27 Mar 2024 | 0.7630 | 0.7940 | 0.7410 | 0.7900 | 0.7900 | 76,400 |
26 Mar 2024 | 0.7870 | 0.7870 | 0.7500 | 0.7800 | 0.7800 | 70,300 |
25 Mar 2024 | 0.7400 | 0.7940 | 0.7400 | 0.7780 | 0.7780 | 91,700 |
22 Mar 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 94,500 |
21 Mar 2024 | 0.7680 | 0.7690 | 0.7500 | 0.7690 | 0.7690 | 51,000 |
20 Mar 2024 | 0.7800 | 0.8320 | 0.7100 | 0.7310 | 0.7310 | 164,000 |
19 Mar 2024 | 0.8390 | 0.8390 | 0.7580 | 0.7800 | 0.7800 | 93,800 |
18 Mar 2024 | 0.8190 | 0.8990 | 0.7980 | 0.8300 | 0.8300 | 332,300 |
15 Mar 2024 | 0.6480 | 0.8500 | 0.6360 | 0.8100 | 0.8100 | 456,100 |
14 Mar 2024 | 0.7100 | 0.7100 | 0.6630 | 0.6630 | 0.6630 | 52,700 |
13 Mar 2024 | 0.7150 | 0.7640 | 0.6500 | 0.7060 | 0.7060 | 334,100 |
12 Mar 2024 | 0.7450 | 0.7450 | 0.7020 | 0.7270 | 0.7270 | 142,100 |
11 Mar 2024 | 0.7450 | 0.7590 | 0.6800 | 0.7310 | 0.7310 | 382,100 |
08 Mar 2024 | 0.6710 | 0.7600 | 0.6500 | 0.7600 | 0.7600 | 1,281,600 |
07 Mar 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 60,200 |
06 Mar 2024 | 0.6410 | 0.6550 | 0.6230 | 0.6400 | 0.6400 | 43,200 |
05 Mar 2024 | 0.6410 | 0.6640 | 0.6310 | 0.6310 | 0.6310 | 136,300 |
04 Mar 2024 | 0.6730 | 0.6730 | 0.6320 | 0.6500 | 0.6500 | 134,900 |
01 Mar 2024 | 0.6480 | 0.6900 | 0.6350 | 0.6500 | 0.6500 | 113,700 |
29 Feb 2024 | 0.6500 | 0.6720 | 0.6240 | 0.6400 | 0.6400 | 59,700 |
28 Feb 2024 | 0.6800 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 124,300 |
27 Feb 2024 | 0.6250 | 0.6880 | 0.6060 | 0.6470 | 0.6470 | 167,500 |
26 Feb 2024 | 0.6150 | 0.6590 | 0.6150 | 0.6250 | 0.6250 | 286,400 |
23 Feb 2024 | 0.6800 | 0.7080 | 0.5880 | 0.6150 | 0.6150 | 161,700 |
22 Feb 2024 | 0.7210 | 0.7210 | 0.6800 | 0.6900 | 0.6900 | 90,500 |
21 Feb 2024 | 0.7100 | 0.7210 | 0.6650 | 0.7210 | 0.7210 | 87,400 |
20 Feb 2024 | 0.7210 | 0.7210 | 0.6500 | 0.6830 | 0.6830 | 79,600 |
16 Feb 2024 | 0.7100 | 0.7220 | 0.7000 | 0.7220 | 0.7220 | 316,000 |
15 Feb 2024 | 0.6470 | 0.7220 | 0.6470 | 0.7090 | 0.7090 | 365,400 |
14 Feb 2024 | 0.6460 | 0.6900 | 0.6340 | 0.6690 | 0.6690 | 122,000 |
13 Feb 2024 | 0.6350 | 0.6660 | 0.6240 | 0.6530 | 0.6530 | 50,800 |
12 Feb 2024 | 0.6200 | 0.6800 | 0.5780 | 0.6600 | 0.6600 | 184,200 |
09 Feb 2024 | 0.6100 | 0.6730 | 0.5570 | 0.6200 | 0.6200 | 278,500 |
08 Feb 2024 | 0.5410 | 0.6130 | 0.5410 | 0.5620 | 0.5620 | 52,300 |
07 Feb 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5540 | 0.5540 | 30,400 |
06 Feb 2024 | 0.5750 | 0.5800 | 0.5430 | 0.5600 | 0.5600 | 43,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |