Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 299,171 |
25 Jul 2024 | 0.6150 | 0.6800 | 0.6150 | 0.6800 | 0.6800 | 1,018,670 |
24 Jul 2024 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 304,963 |
23 Jul 2024 | 0.6000 | 0.6150 | 0.5800 | 0.6150 | 0.6150 | 206,227 |
22 Jul 2024 | 0.5900 | 0.5950 | 0.5750 | 0.5750 | 0.5750 | 143,099 |
19 Jul 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 482,190 |
18 Jul 2024 | 0.6100 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 579,044 |
17 Jul 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 554,493 |
16 Jul 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 806,914 |
15 Jul 2024 | 0.6400 | 0.6400 | 0.6150 | 0.6150 | 0.6150 | 188,764 |
12 Jul 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 94,566 |
11 Jul 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6400 | 0.6400 | 190,145 |
10 Jul 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 144,950 |
09 Jul 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6250 | 0.6250 | 133,069 |
08 Jul 2024 | 0.6200 | 0.6250 | 0.6100 | 0.6100 | 0.6100 | 70,261 |
05 Jul 2024 | 0.6150 | 0.6300 | 0.6150 | 0.6200 | 0.6200 | 130,612 |
04 Jul 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6150 | 0.6150 | 109,657 |
03 Jul 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | 140,591 |
02 Jul 2024 | 0.6150 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 144,384 |
01 Jul 2024 | 0.6150 | 0.6350 | 0.6150 | 0.6150 | 0.6150 | 204,597 |
28 Jun 2024 | 0.6100 | 0.6100 | 0.5825 | 0.6100 | 0.6100 | 472,130 |
27 Jun 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 221,743 |
26 Jun 2024 | 0.6100 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 648,341 |
25 Jun 2024 | 0.6200 | 0.6450 | 0.6100 | 0.6100 | 0.6100 | 507,659 |
24 Jun 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 402,505 |
21 Jun 2024 | 0.6350 | 0.6750 | 0.6250 | 0.6500 | 0.6500 | 1,251,030 |
20 Jun 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 309,923 |
19 Jun 2024 | 0.6550 | 0.6550 | 0.6150 | 0.6250 | 0.6250 | 967,250 |
18 Jun 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 449,794 |
17 Jun 2024 | 0.6800 | 0.6900 | 0.6650 | 0.6700 | 0.6700 | 372,962 |
14 Jun 2024 | 0.6900 | 0.6950 | 0.6800 | 0.6850 | 0.6850 | 93,634 |
13 Jun 2024 | 0.7000 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 360,300 |
12 Jun 2024 | 0.7100 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 273,217 |
11 Jun 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 223,886 |
07 Jun 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7200 | 0.7200 | 99,073 |
06 Jun 2024 | 0.7350 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 97,449 |
05 Jun 2024 | 0.7450 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 131,658 |
04 Jun 2024 | 0.7300 | 0.7450 | 0.7300 | 0.7450 | 0.7450 | 4,947,275 |
03 Jun 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7350 | 0.7350 | 608,063 |
31 May 2024 | 0.7400 | 0.7400 | 0.7050 | 0.7100 | 0.7100 | 185,800 |
30 May 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 274,732 |
29 May 2024 | 0.7500 | 0.7550 | 0.7250 | 0.7300 | 0.7300 | 319,209 |
28 May 2024 | 0.7800 | 0.8350 | 0.7500 | 0.7650 | 0.7650 | 486,980 |
27 May 2024 | 0.7900 | 0.8050 | 0.7750 | 0.7800 | 0.7800 | 410,544 |
24 May 2024 | 0.8100 | 0.8100 | 0.7850 | 0.7900 | 0.7900 | 136,496 |
23 May 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 165,999 |
22 May 2024 | 0.8300 | 0.8350 | 0.8000 | 0.8050 | 0.8050 | 459,801 |
21 May 2024 | 0.8550 | 0.8550 | 0.8300 | 0.8300 | 0.8300 | 162,187 |
20 May 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 103,119 |
17 May 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8550 | 0.8550 | 100,122 |
16 May 2024 | 0.8400 | 0.8650 | 0.8350 | 0.8450 | 0.8450 | 89,518 |
15 May 2024 | 0.8550 | 0.8750 | 0.8250 | 0.8500 | 0.8500 | 3,630,496 |
14 May 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 202,453 |
13 May 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 315,218 |
10 May 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9450 | 0.9450 | 159,840 |
09 May 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9450 | 0.9450 | 70,981 |
08 May 2024 | 0.9450 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 66,033 |
07 May 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9700 | 0.9700 | 265,302 |
06 May 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 120,833 |
03 May 2024 | 0.9500 | 0.9600 | 0.9250 | 0.9500 | 0.9500 | 276,420 |
02 May 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 295,609 |
01 May 2024 | 0.9550 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 150,265 |
30 Apr 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9550 | 0.9550 | 188,585 |
29 Apr 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9550 | 0.9550 | 438,934 |
26 Apr 2024 | 0.9150 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 396,390 |
24 Apr 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 94,176 |
23 Apr 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 16,291 |
22 Apr 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 103,349 |
19 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 120,568 |
18 Apr 2024 | 0.9100 | 0.9150 | 0.9100 | 0.9100 | 0.9100 | 144,795 |
17 Apr 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 68,961 |
16 Apr 2024 | 0.9150 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 211,646 |
15 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 326,523 |
12 Apr 2024 | 0.9350 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 206,222 |
11 Apr 2024 | 0.9400 | 0.9475 | 0.9400 | 0.9400 | 0.9400 | 77,074 |
10 Apr 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 80,219 |
09 Apr 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 152,629 |
08 Apr 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 234,762 |
05 Apr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 131,420 |
04 Apr 2024 | 0.9400 | 0.9500 | 0.9375 | 0.9400 | 0.9400 | 92,843 |
03 Apr 2024 | 0.9400 | 0.9550 | 0.9350 | 0.9400 | 0.9400 | 238,829 |
02 Apr 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 106,614 |
28 Mar 2024 | 0.9450 | 0.9600 | 0.9400 | 0.9550 | 0.9550 | 169,125 |
27 Mar 2024 | 0.9350 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 293,153 |
26 Mar 2024 | 0.9350 | 0.9425 | 0.9000 | 0.9400 | 0.9400 | 203,658 |
25 Mar 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9350 | 0.9350 | 364,866 |
22 Mar 2024 | 0.9750 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 224,780 |
21 Mar 2024 | 0.9750 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 360,291 |
20 Mar 2024 | 0.9950 | 0.9950 | 0.9725 | 0.9750 | 0.9750 | 261,628 |
19 Mar 2024 | 1.0000 | 1.0000 | 0.9650 | 0.9800 | 0.9800 | 886,849 |
18 Mar 2024 | 0.9550 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 616,699 |
15 Mar 2024 | 0.9500 | 0.9750 | 0.9300 | 0.9600 | 0.9600 | 2,361,646 |
14 Mar 2024 | 0.9750 | 0.9850 | 0.9500 | 0.9650 | 0.9650 | 239,613 |
14 Mar 2024 | 0.01 Dividend | |||||
13 Mar 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9850 | 0.9750 | 190,027 |
12 Mar 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9850 | 0.9750 | 676,087 |
11 Mar 2024 | 0.9750 | 0.9900 | 0.9500 | 0.9650 | 0.9552 | 122,648 |
08 Mar 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9800 | 0.9701 | 214,380 |
07 Mar 2024 | 0.9450 | 0.9900 | 0.9450 | 0.9850 | 0.9750 | 237,979 |
06 Mar 2024 | 0.9600 | 0.9750 | 0.9500 | 0.9700 | 0.9602 | 1,562,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |