Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.5300 | 0.5890 | 0.5130 | 0.5450 | 0.5450 | 21,800 |
27 Jun 2024 | 0.5860 | 0.5900 | 0.5310 | 0.5310 | 0.5310 | 70,200 |
26 Jun 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 155,000 |
25 Jun 2024 | 0.6500 | 0.7380 | 0.5600 | 0.5600 | 0.5600 | 134,300 |
24 Jun 2024 | 0.6800 | 0.7380 | 0.5600 | 0.5600 | 0.5600 | 67,300 |
21 Jun 2024 | 0.6130 | 0.6660 | 0.6130 | 0.6620 | 0.6620 | 12,200 |
20 Jun 2024 | 0.7110 | 0.7410 | 0.5900 | 0.6210 | 0.6210 | 106,600 |
18 Jun 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7220 | 0.7220 | 102,500 |
17 Jun 2024 | 0.7850 | 0.7850 | 0.7100 | 0.7210 | 0.7210 | 15,300 |
14 Jun 2024 | 0.8900 | 0.9250 | 0.7100 | 0.8110 | 0.8110 | 39,400 |
13 Jun 2024 | 0.7700 | 0.9270 | 0.7200 | 0.8340 | 0.8340 | 65,800 |
12 Jun 2024 | 0.7500 | 0.7510 | 0.7200 | 0.7200 | 0.7200 | 9,600 |
11 Jun 2024 | 0.8060 | 0.8060 | 0.7500 | 0.7720 | 0.7720 | 2,800 |
10 Jun 2024 | 0.7980 | 0.8180 | 0.7500 | 0.7740 | 0.7740 | 43,700 |
07 Jun 2024 | 0.7860 | 0.7860 | 0.7500 | 0.7500 | 0.7500 | 34,700 |
06 Jun 2024 | 0.7820 | 0.7980 | 0.7100 | 0.7500 | 0.7500 | 17,900 |
05 Jun 2024 | 0.7300 | 0.7890 | 0.7300 | 0.7700 | 0.7700 | 42,200 |
04 Jun 2024 | 0.6300 | 0.7140 | 0.5650 | 0.7120 | 0.7120 | 63,500 |
03 Jun 2024 | 0.5850 | 0.6550 | 0.5850 | 0.6280 | 0.6280 | 11,200 |
31 May 2024 | 0.6500 | 0.6660 | 0.5110 | 0.6000 | 0.6000 | 143,000 |
30 May 2024 | 0.6280 | 0.7090 | 0.5810 | 0.6720 | 0.6720 | 94,100 |
29 May 2024 | 0.6500 | 0.6530 | 0.6110 | 0.6280 | 0.6280 | 13,500 |
28 May 2024 | 0.6870 | 0.6920 | 0.6470 | 0.6470 | 0.6470 | 8,600 |
24 May 2024 | 0.6700 | 0.6740 | 0.6420 | 0.6740 | 0.6740 | 6,200 |
23 May 2024 | 0.6610 | 0.7280 | 0.6370 | 0.6760 | 0.6760 | 37,200 |
22 May 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6610 | 0.6610 | 16,800 |
21 May 2024 | 0.6500 | 0.6920 | 0.6400 | 0.6710 | 0.6710 | 5,000 |
20 May 2024 | 0.6900 | 0.7120 | 0.6200 | 0.6710 | 0.6710 | 48,100 |
17 May 2024 | 0.7550 | 0.7550 | 0.6140 | 0.6410 | 0.6410 | 37,500 |
16 May 2024 | 0.6890 | 0.6900 | 0.6450 | 0.6800 | 0.6800 | 10,500 |
15 May 2024 | 0.6610 | 0.7200 | 0.6410 | 0.6500 | 0.6500 | 47,300 |
14 May 2024 | 0.7330 | 0.7330 | 0.7200 | 0.7200 | 0.7200 | 4,200 |
13 May 2024 | 0.7450 | 0.7450 | 0.6700 | 0.7120 | 0.7120 | 5,700 |
10 May 2024 | 0.6700 | 0.7460 | 0.6700 | 0.7140 | 0.7140 | 22,100 |
09 May 2024 | 0.7240 | 0.7400 | 0.6860 | 0.7170 | 0.7170 | 2,700 |
08 May 2024 | 0.7330 | 0.7590 | 0.7000 | 0.7000 | 0.7000 | 4,500 |
07 May 2024 | 0.7000 | 0.7960 | 0.7000 | 0.7310 | 0.7310 | 14,000 |
06 May 2024 | 0.7910 | 0.7960 | 0.6500 | 0.6500 | 0.6500 | 7,600 |
03 May 2024 | 0.7150 | 0.7970 | 0.7150 | 0.7210 | 0.7210 | 12,800 |
02 May 2024 | 0.8300 | 0.8450 | 0.7060 | 0.7270 | 0.7270 | 35,200 |
01 May 2024 | 0.8210 | 0.8210 | 0.7800 | 0.8190 | 0.8190 | 19,300 |
30 Apr 2024 | 0.7460 | 0.7790 | 0.7400 | 0.7790 | 0.7790 | 27,400 |
29 Apr 2024 | 0.7910 | 0.8430 | 0.7910 | 0.7910 | 0.7910 | 6,600 |
26 Apr 2024 | 0.7540 | 0.7670 | 0.7300 | 0.7530 | 0.7530 | 4,700 |
25 Apr 2024 | 0.7310 | 0.7760 | 0.7310 | 0.7490 | 0.7490 | 8,600 |
24 Apr 2024 | 0.7000 | 0.8430 | 0.7000 | 0.7770 | 0.7770 | 18,100 |
23 Apr 2024 | 0.7200 | 0.7500 | 0.6500 | 0.6900 | 0.6900 | 93,100 |
22 Apr 2024 | 0.8300 | 0.8300 | 0.7070 | 0.7120 | 0.7120 | 34,400 |
19 Apr 2024 | 0.8140 | 0.8650 | 0.8140 | 0.8380 | 0.8380 | 1,300 |
18 Apr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 2,000 |
17 Apr 2024 | 0.9100 | 0.9420 | 0.7130 | 0.7940 | 0.7940 | 115,400 |
16 Apr 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 4,500 |
15 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,500 |
12 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
11 Apr 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 4,800 |
10 Apr 2024 | 0.9580 | 0.9890 | 0.9000 | 0.9250 | 0.9250 | 2,800 |
09 Apr 2024 | 0.9040 | 0.9300 | 0.9040 | 0.9260 | 0.9260 | 1,200 |
08 Apr 2024 | 0.9240 | 0.9500 | 0.8800 | 0.9210 | 0.9210 | 6,300 |
05 Apr 2024 | 0.9190 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 14,700 |
04 Apr 2024 | 0.9100 | 0.9500 | 0.8680 | 0.9190 | 0.9190 | 16,900 |
03 Apr 2024 | 0.9100 | 0.9100 | 0.8400 | 0.8680 | 0.8680 | 77,200 |
02 Apr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9390 | 0.9390 | 19,500 |
01 Apr 2024 | 0.9090 | 0.9490 | 0.8400 | 0.9280 | 0.9280 | 37,400 |
28 Mar 2024 | 1.0200 | 1.0200 | 0.8440 | 0.8600 | 0.8600 | 89,400 |
27 Mar 2024 | 1.1100 | 1.1350 | 1.0100 | 1.0400 | 1.0400 | 76,500 |
26 Mar 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 23,500 |
25 Mar 2024 | 1.1750 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 4,500 |
22 Mar 2024 | 1.2190 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 6,300 |
21 Mar 2024 | 1.2100 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 3,000 |
20 Mar 2024 | 1.1640 | 1.2300 | 1.1640 | 1.2300 | 1.2300 | 6,100 |
19 Mar 2024 | 1.1960 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 3,800 |
18 Mar 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 7,900 |
15 Mar 2024 | 1.1300 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 6,300 |
14 Mar 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 14,100 |
13 Mar 2024 | 1.1500 | 1.1500 | 1.1050 | 1.1250 | 1.1250 | 7,400 |
12 Mar 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 4,600 |
11 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 9,900 |
08 Mar 2024 | 1.2100 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 2,700 |
07 Mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 12,500 |
06 Mar 2024 | 1.2100 | 1.2600 | 1.2030 | 1.2600 | 1.2600 | 2,700 |
05 Mar 2024 | 1.2100 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 8,800 |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 9,600 |
01 Mar 2024 | 1.2500 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 37,300 |
29 Feb 2024 | 1.2800 | 1.2800 | 1.0600 | 1.1500 | 1.1500 | 68,900 |
28 Feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 22,500 |
27 Feb 2024 | 1.2200 | 1.2500 | 1.1650 | 1.2500 | 1.2500 | 22,700 |
26 Feb 2024 | 1.2100 | 1.2500 | 1.0950 | 1.1600 | 1.1600 | 39,000 |
23 Feb 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2050 | 1.2050 | 19,500 |
22 Feb 2024 | 1.2860 | 1.2860 | 1.2260 | 1.2500 | 1.2500 | 10,200 |
21 Feb 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 5,600 |
20 Feb 2024 | 1.2300 | 1.2500 | 1.2150 | 1.2400 | 1.2400 | 7,700 |
16 Feb 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 4,700 |
15 Feb 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 8,700 |
14 Feb 2024 | 1.2950 | 1.2950 | 1.2460 | 1.2900 | 1.2900 | 4,900 |
13 Feb 2024 | 1.2300 | 1.2950 | 1.2300 | 1.2500 | 1.2500 | 8,300 |
12 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 16,400 |
09 Feb 2024 | 1.2300 | 1.2600 | 1.1300 | 1.2600 | 1.2600 | 37,700 |
08 Feb 2024 | 1.2400 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 39,800 |
07 Feb 2024 | 1.2630 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 8,200 |
06 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 5,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |