Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 46,700 |
25 Jul 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 13,200 |
24 Jul 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 76,800 |
23 Jul 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 121,100 |
22 Jul 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 34,900 |
19 Jul 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 52,400 |
18 Jul 2024 | 0.5000 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 261,700 |
17 Jul 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 49,100 |
16 Jul 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 162,400 |
15 Jul 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 310,500 |
12 Jul 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 213,500 |
11 Jul 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 296,300 |
10 Jul 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 63,600 |
09 Jul 2024 | 0.5400 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 120,400 |
08 Jul 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 113,400 |
05 Jul 2024 | 0.4500 | 0.5200 | 0.4500 | 0.5000 | 0.5000 | 251,700 |
03 Jul 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 409,100 |
02 Jul 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 270,700 |
01 Jul 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 35,300 |
28 Jun 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 44,200 |
27 Jun 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 80,900 |
26 Jun 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 81,000 |
25 Jun 2024 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 121,000 |
24 Jun 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 57,000 |
21 Jun 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 42,000 |
20 Jun 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 31,100 |
18 Jun 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 132,700 |
17 Jun 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 57,700 |
14 Jun 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 42,600 |
13 Jun 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 28,400 |
12 Jun 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 228,000 |
11 Jun 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 24,000 |
10 Jun 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 105,500 |
07 Jun 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 33,100 |
06 Jun 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 90,700 |
05 Jun 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 68,300 |
04 Jun 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 89,100 |
03 Jun 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 58,000 |
31 May 2024 | 0.6400 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 155,700 |
30 May 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 48,200 |
29 May 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 115,100 |
28 May 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 137,600 |
24 May 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 45,500 |
23 May 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 58,500 |
22 May 2024 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 38,700 |
21 May 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 153,500 |
20 May 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 160,100 |
17 May 2024 | 0.6400 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 183,500 |
16 May 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 169,600 |
15 May 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 192,100 |
14 May 2024 | 0.6400 | 0.6700 | 0.6000 | 0.6400 | 0.6400 | 70,300 |
13 May 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 70,400 |
10 May 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 52,600 |
09 May 2024 | 0.6800 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 149,300 |
08 May 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 105,500 |
07 May 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 34,000 |
06 May 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 92,700 |
03 May 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 54,300 |
02 May 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 67,200 |
01 May 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 39,300 |
30 Apr 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 50,900 |
29 Apr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 30,700 |
26 Apr 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 98,100 |
25 Apr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 71,800 |
24 Apr 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 31,400 |
23 Apr 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 60,300 |
22 Apr 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 85,700 |
19 Apr 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 100,800 |
18 Apr 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 50,800 |
17 Apr 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6600 | 0.6600 | 90,900 |
16 Apr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 96,200 |
15 Apr 2024 | 0.7600 | 0.7600 | 0.6500 | 0.6800 | 0.6800 | 205,400 |
12 Apr 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 653,800 |
11 Apr 2024 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 263,500 |
10 Apr 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 92,200 |
09 Apr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 96,500 |
08 Apr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 121,100 |
05 Apr 2024 | 0.6600 | 0.7200 | 0.6400 | 0.6800 | 0.6800 | 151,900 |
04 Apr 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 97,600 |
03 Apr 2024 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 204,800 |
02 Apr 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 154,000 |
01 Apr 2024 | 0.7000 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 164,600 |
28 Mar 2024 | 0.6400 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 122,000 |
27 Mar 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 92,200 |
26 Mar 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 17,000 |
25 Mar 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 80,900 |
22 Mar 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 144,500 |
21 Mar 2024 | 0.7500 | 0.7600 | 0.6500 | 0.6500 | 0.6500 | 198,400 |
20 Mar 2024 | 0.6900 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 263,900 |
19 Mar 2024 | 0.6500 | 0.7200 | 0.6300 | 0.6700 | 0.6700 | 118,500 |
18 Mar 2024 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 122,200 |
15 Mar 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 122,800 |
14 Mar 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 202,300 |
13 Mar 2024 | 0.6100 | 0.7500 | 0.6100 | 0.7100 | 0.7100 | 1,148,700 |
12 Mar 2024 | 0.5900 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 383,700 |
11 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 88,400 |
08 Mar 2024 | 0.5600 | 0.6300 | 0.5500 | 0.6100 | 0.6100 | 167,100 |
07 Mar 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 95,900 |
06 Mar 2024 | 0.5700 | 0.6200 | 0.5200 | 0.6200 | 0.6200 | 167,500 |
05 Mar 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | 93,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |