Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 991,400 |
03 Jul 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 2,371,000 |
02 Jul 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 2,510,900 |
01 Jul 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 811,900 |
28 Jun 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 1,669,700 |
27 Jun 2024 | 0.5600 | 0.5650 | 0.5300 | 0.5350 | 0.5350 | 8,353,200 |
26 Jun 2024 | 0.5300 | 0.5500 | 0.5250 | 0.5400 | 0.5400 | 1,250,700 |
25 Jun 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 823,100 |
24 Jun 2024 | 0.5300 | 0.5350 | 0.5150 | 0.5300 | 0.5300 | 1,373,500 |
21 Jun 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 841,200 |
20 Jun 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 813,500 |
19 Jun 2024 | 0.5200 | 0.5350 | 0.5150 | 0.5250 | 0.5250 | 2,931,600 |
18 Jun 2024 | 0.5550 | 0.5650 | 0.5150 | 0.5200 | 0.5200 | 4,321,100 |
14 Jun 2024 | 0.5450 | 0.5650 | 0.5450 | 0.5500 | 0.5500 | 3,007,700 |
13 Jun 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 5,278,400 |
12 Jun 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5750 | 0.5750 | 4,776,900 |
11 Jun 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 2,469,700 |
10 Jun 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5700 | 0.5700 | 3,261,300 |
07 Jun 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5850 | 0.5850 | 1,884,200 |
06 Jun 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 2,751,400 |
05 Jun 2024 | 0.5950 | 0.6000 | 0.5700 | 0.5750 | 0.5750 | 2,165,400 |
04 Jun 2024 | 0.5850 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 3,439,500 |
31 May 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5850 | 0.5850 | 5,937,500 |
30 May 2024 | 0.5650 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 3,346,800 |
29 May 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 1,978,700 |
28 May 2024 | 0.5850 | 0.5850 | 0.5600 | 0.5600 | 0.5600 | 1,893,100 |
27 May 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5750 | 0.5750 | 3,339,200 |
24 May 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 1,527,200 |
23 May 2024 | 0.5700 | 0.5950 | 0.5650 | 0.5800 | 0.5800 | 4,587,000 |
21 May 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5700 | 0.5700 | 2,579,500 |
20 May 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 6,674,400 |
17 May 2024 | 0.5550 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 4,116,600 |
16 May 2024 | 0.5550 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 3,988,000 |
15 May 2024 | 0.5250 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 14,101,300 |
14 May 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 1,438,900 |
13 May 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 1,502,900 |
10 May 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 1,955,000 |
09 May 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 522,200 |
08 May 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 1,623,800 |
07 May 2024 | 0.5100 | 0.5300 | 0.5050 | 0.5050 | 0.5050 | 5,594,600 |
06 May 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 1,548,400 |
03 May 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 1,375,400 |
02 May 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 1,087,800 |
30 Apr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5150 | 0.5150 | 2,374,700 |
29 Apr 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 742,900 |
26 Apr 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 890,000 |
25 Apr 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 431,300 |
24 Apr 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 881,900 |
23 Apr 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 1,189,700 |
22 Apr 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 2,471,800 |
19 Apr 2024 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 1,374,900 |
18 Apr 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 1,050,600 |
17 Apr 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 978,400 |
16 Apr 2024 | 0.5150 | 0.5150 | 0.4800 | 0.4950 | 0.4950 | 2,932,200 |
15 Apr 2024 | 0.5250 | 0.5350 | 0.5050 | 0.5100 | 0.5100 | 5,617,300 |
12 Apr 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 2,659,200 |
09 Apr 2024 | 0.5050 | 0.5150 | 0.4950 | 0.5050 | 0.5050 | 907,600 |
08 Apr 2024 | 0.5100 | 0.5250 | 0.4950 | 0.5050 | 0.5050 | 4,450,800 |
05 Apr 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 3,836,800 |
04 Apr 2024 | 0.4850 | 0.5200 | 0.4850 | 0.5150 | 0.5150 | 7,463,700 |
03 Apr 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 2,277,900 |
02 Apr 2024 | 0.4750 | 0.4950 | 0.4600 | 0.4900 | 0.4900 | 3,188,900 |
01 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 1,333,000 |
29 Mar 2024 | 0.4650 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 5,709,200 |
27 Mar 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 101,800 |
26 Mar 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 156,800 |
25 Mar 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 569,100 |
22 Mar 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 866,800 |
21 Mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 117,000 |
20 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 226,800 |
19 Mar 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 338,000 |
18 Mar 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 153,600 |
15 Mar 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 403,100 |
14 Mar 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 125,900 |
13 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 115,000 |
12 Mar 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 1,381,900 |
11 Mar 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 150,400 |
08 Mar 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 579,900 |
07 Mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 105,000 |
06 Mar 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 75,000 |
05 Mar 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 343,300 |
04 Mar 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 256,300 |
01 Mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 83,300 |
29 Feb 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 245,900 |
28 Feb 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 533,000 |
27 Feb 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 684,500 |
26 Feb 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 599,700 |
23 Feb 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 541,300 |
22 Feb 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 583,200 |
21 Feb 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 140,100 |
20 Feb 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 469,700 |
19 Feb 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 144,200 |
16 Feb 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 779,000 |
15 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 50,200 |
14 Feb 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 83,200 |
13 Feb 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 98,000 |
09 Feb 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 45,000 |
08 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
07 Feb 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 180,300 |
06 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 167,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |