Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.4700 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 282,500 |
25 Jul 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4700 | 0.4700 | 314,300 |
24 Jul 2024 | 0.4400 | 0.5900 | 0.4300 | 0.4400 | 0.4400 | 473,400 |
23 Jul 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 208,900 |
22 Jul 2024 | 0.4300 | 0.4800 | 0.4100 | 0.4600 | 0.4600 | 569,400 |
19 Jul 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 249,900 |
18 Jul 2024 | 0.4700 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 556,500 |
17 Jul 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 633,100 |
16 Jul 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 713,200 |
15 Jul 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4600 | 0.4600 | 656,900 |
12 Jul 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 499,500 |
11 Jul 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 282,800 |
10 Jul 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 364,400 |
09 Jul 2024 | 0.4300 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 432,900 |
08 Jul 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 222,500 |
05 Jul 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 259,900 |
03 Jul 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 247,300 |
02 Jul 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 227,200 |
01 Jul 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 171,800 |
28 Jun 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 149,200 |
27 Jun 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 285,800 |
26 Jun 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 103,400 |
25 Jun 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 110,100 |
24 Jun 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 263,000 |
21 Jun 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 378,600 |
20 Jun 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 238,500 |
18 Jun 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 317,500 |
17 Jun 2024 | 0.6400 | 0.6400 | 0.5200 | 0.5300 | 0.5300 | 755,400 |
14 Jun 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 139,400 |
13 Jun 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 112,900 |
12 Jun 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 243,600 |
11 Jun 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 109,900 |
10 Jun 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 252,600 |
07 Jun 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 253,400 |
06 Jun 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 146,100 |
05 Jun 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 387,600 |
04 Jun 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 209,800 |
03 Jun 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 204,600 |
31 May 2024 | 0.6700 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 350,800 |
30 May 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 169,900 |
29 May 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 90,400 |
28 May 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 182,400 |
24 May 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 202,900 |
23 May 2024 | 0.6700 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 400,300 |
22 May 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 176,000 |
21 May 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 120,600 |
20 May 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 467,800 |
17 May 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 174,400 |
16 May 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 223,600 |
15 May 2024 | 0.7500 | 0.7600 | 0.6700 | 0.7000 | 0.7000 | 720,700 |
14 May 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 347,500 |
13 May 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 349,200 |
10 May 2024 | 0.6700 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 187,300 |
09 May 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 124,200 |
08 May 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 154,700 |
07 May 2024 | 0.7100 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 245,100 |
06 May 2024 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 223,900 |
03 May 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 211,100 |
02 May 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 307,900 |
01 May 2024 | 0.7100 | 0.7400 | 0.6000 | 0.6600 | 0.6600 | 689,400 |
30 Apr 2024 | 0.7300 | 0.9100 | 0.6800 | 0.6900 | 0.6900 | 3,326,000 |
29 Apr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 124,800 |
26 Apr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 177,000 |
25 Apr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 76,900 |
24 Apr 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 195,800 |
23 Apr 2024 | 0.6600 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 243,900 |
22 Apr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 132,100 |
19 Apr 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 325,200 |
18 Apr 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 151,300 |
17 Apr 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 99,400 |
16 Apr 2024 | 0.7300 | 0.7300 | 0.6400 | 0.6600 | 0.6600 | 283,300 |
15 Apr 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 240,300 |
12 Apr 2024 | 0.7000 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 371,900 |
11 Apr 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 90,600 |
10 Apr 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 273,800 |
09 Apr 2024 | 0.7400 | 0.8300 | 0.7100 | 0.7900 | 0.7900 | 697,700 |
08 Apr 2024 | 0.7100 | 0.7600 | 0.6700 | 0.7300 | 0.7300 | 401,500 |
05 Apr 2024 | 0.6600 | 0.7400 | 0.6500 | 0.6800 | 0.6800 | 566,800 |
04 Apr 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 232,100 |
03 Apr 2024 | 0.6900 | 0.6900 | 0.6000 | 0.6300 | 0.6300 | 487,700 |
02 Apr 2024 | 0.7100 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 193,400 |
01 Apr 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7400 | 0.7400 | 231,100 |
28 Mar 2024 | 0.7800 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 318,600 |
27 Mar 2024 | 0.7200 | 0.7900 | 0.7000 | 0.7800 | 0.7800 | 353,700 |
26 Mar 2024 | 0.7500 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 280,800 |
25 Mar 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 456,000 |
22 Mar 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 295,700 |
21 Mar 2024 | 0.7900 | 0.8000 | 0.6300 | 0.6800 | 0.6800 | 841,600 |
20 Mar 2024 | 0.8200 | 0.8700 | 0.7300 | 0.7800 | 0.7800 | 795,300 |
19 Mar 2024 | 0.9100 | 0.9100 | 0.7900 | 0.8200 | 0.8200 | 502,400 |
18 Mar 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 309,600 |
15 Mar 2024 | 0.9800 | 1.0100 | 0.8900 | 0.8900 | 0.8900 | 685,500 |
14 Mar 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 301,000 |
13 Mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 323,900 |
12 Mar 2024 | 1.1100 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 224,200 |
11 Mar 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 126,700 |
08 Mar 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 341,000 |
07 Mar 2024 | 1.2000 | 1.2900 | 1.1600 | 1.2000 | 1.2000 | 192,800 |
06 Mar 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 94,200 |
05 Mar 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 103,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |