Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 26,100 |
24 Jun 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 18,000 |
21 Jun 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 24,900 |
20 Jun 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 10,400 |
19 Jun 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 15,000 |
18 Jun 2024 | 0.6600 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 129,800 |
14 Jun 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 27,800 |
13 Jun 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 26,000 |
12 Jun 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 20,000 |
11 Jun 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 26,500 |
10 Jun 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 15,200 |
07 Jun 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 71,000 |
06 Jun 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 20,000 |
05 Jun 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 46,500 |
04 Jun 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 31,000 |
31 May 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 20,500 |
30 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,000 |
29 May 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 83,300 |
28 May 2024 | 0.6650 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 29,200 |
27 May 2024 | 0.6550 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | 37,900 |
24 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,000 |
23 May 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 13,300 |
21 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 6,000 |
20 May 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 40,000 |
17 May 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 14,200 |
16 May 2024 | 0.6450 | 0.6800 | 0.6450 | 0.6500 | 0.6500 | 22,800 |
15 May 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 27,300 |
14 May 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 102,000 |
13 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,000 |
10 May 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 30,200 |
09 May 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 78,400 |
08 May 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 69,000 |
07 May 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 42,000 |
06 May 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 196,400 |
03 May 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 30,000 |
02 May 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 130,000 |
30 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 162,200 |
29 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 3,794,700 |
26 Apr 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 136,500 |
25 Apr 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 10,700 |
24 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 120,200 |
23 Apr 2024 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 118,400 |
22 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 72,000 |
19 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 23,000 |
18 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 26,900 |
17 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 22,000 |
16 Apr 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 199,500 |
15 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 20,400 |
12 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 219,000 |
09 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 33,000 |
08 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 24,000 |
05 Apr 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 22,100 |
04 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 270,000 |
03 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 40,000 |
02 Apr 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 90,100 |
01 Apr 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 360,000 |
29 Mar 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 112,000 |
27 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 143,200 |
26 Mar 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 84,900 |
25 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 200,000 |
22 Mar 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 101,100 |
21 Mar 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 33,000 |
20 Mar 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 76,700 |
19 Mar 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 51,100 |
18 Mar 2024 | 0.6450 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 167,300 |
15 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 157,600 |
14 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 57,600 |
13 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 30,300 |
12 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 30,000 |
11 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 307,700 |
08 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 49,000 |
07 Mar 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 24,000 |
06 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 20,000 |
05 Mar 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 618,300 |
04 Mar 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 261,100 |
01 Mar 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 101,800 |
29 Feb 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 166,000 |
28 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 150,100 |
27 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 140,000 |
26 Feb 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 198,900 |
23 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 51,000 |
22 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 153,500 |
21 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 277,400 |
20 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 3,916,000 |
19 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 134,000 |
16 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 20,000 |
15 Feb 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 220,000 |
14 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 110,000 |
13 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 20,000 |
09 Feb 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 20,200 |
08 Feb 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 220,100 |
07 Feb 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6550 | 0.6550 | 168,000 |
06 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 143,800 |
05 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 20,000 |
02 Feb 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 21,600 |
31 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 70,000 |
30 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 35,000 |
29 Jan 2024 | 0.6350 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 1,670,000 |
26 Jan 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 55,000 |
24 Jan 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |