Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.6200 | 0.6200 | 0.5200 | 0.6200 | 0.6200 | 42,506 |
20 Jun 2024 | 0.6100 | 0.6700 | 0.6100 | 0.6200 | 0.6200 | 39,500 |
19 Jun 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
18 Jun 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 8,000 |
17 Jun 2024 | 0.6300 | 0.6300 | 0.5300 | 0.5300 | 0.5300 | 37,275 |
14 Jun 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 33,300 |
13 Jun 2024 | 0.7100 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 13,000 |
12 Jun 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 2,000 |
11 Jun 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 45,700 |
10 Jun 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 26,400 |
07 Jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 |
06 Jun 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 8,900 |
05 Jun 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 19,500 |
04 Jun 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 40,309 |
03 Jun 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 2,000 |
31 May 2024 | 0.6900 | 0.7100 | 0.6400 | 0.7000 | 0.7000 | 44,413 |
30 May 2024 | 0.7100 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 16,593 |
29 May 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 3,500 |
28 May 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 25,500 |
27 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
24 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
23 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,025 |
22 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
21 May 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 54,600 |
17 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 15,050 |
16 May 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 8,560 |
15 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 6,800 |
14 May 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 2,500 |
13 May 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 5,556 |
10 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 7,500 |
09 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,500 |
08 May 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 8,000 |
07 May 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 23,000 |
06 May 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 15,690 |
03 May 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 9,000 |
02 May 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 8,500 |
01 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 4,502 |
30 Apr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 14,540 |
29 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
26 Apr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 24,694 |
25 Apr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,500 |
24 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
23 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 17,500 |
22 Apr 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 14,173 |
19 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 10,090 |
18 Apr 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
17 Apr 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 14,164 |
16 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 |
15 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 8,024 |
12 Apr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 62,101 |
11 Apr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 113,200 |
10 Apr 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 7,580 |
09 Apr 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 151,015 |
08 Apr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 46,520 |
05 Apr 2024 | 0.5500 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 89,280 |
04 Apr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 96,628 |
03 Apr 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 38,764 |
02 Apr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 20,246 |
01 Apr 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 20,241 |
28 Mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 6,810 |
27 Mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 49,746 |
26 Mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 16,785 |
25 Mar 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 132,115 |
22 Mar 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 70,520 |
21 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 12,055 |
20 Mar 2024 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 123,039 |
19 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 2,099 |
18 Mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 3,500 |
15 Mar 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6050 | 0.6050 | 5,320 |
14 Mar 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 50,224 |
13 Mar 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 59,905 |
12 Mar 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 99,560 |
11 Mar 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 4,500 |
08 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 9,050 |
07 Mar 2024 | 0.6900 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 82,395 |
06 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
05 Mar 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 36,040 |
04 Mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 12,000 |
01 Mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 6,122 |
29 Feb 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 10,500 |
28 Feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 11,550 |
27 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
26 Feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 28,000 |
23 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,545 |
22 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,550 |
21 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,000 |
20 Feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 27,750 |
16 Feb 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,000 |
15 Feb 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 34,200 |
14 Feb 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 20,900 |
13 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
12 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 27,440 |
09 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 9,057 |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 15,095 |
07 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
06 Feb 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 6,500 |
05 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 1,000 |
02 Feb 2024 | 0.6900 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 154,101 |
01 Feb 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 177,350 |
31 Jan 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 84,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |