Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 0.7100 | 0.7450 | 0.7000 | 0.7050 | 0.7050 | 96,925 |
05 Jul 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6850 | 0.6850 | 27,302 |
04 Jul 2024 | 0.6750 | 0.7050 | 0.6700 | 0.6900 | 0.6900 | 3,495,052 |
03 Jul 2024 | 0.6650 | 0.6750 | 0.6650 | 0.6650 | 0.6650 | 116,832 |
02 Jul 2024 | 0.6450 | 0.6650 | 0.6450 | 0.6650 | 0.6650 | 41,953 |
01 Jul 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6350 | 0.6350 | 378,730 |
28 Jun 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 267,608 |
27 Jun 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 40,414 |
26 Jun 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 273,590 |
25 Jun 2024 | 0.6600 | 0.6650 | 0.6450 | 0.6500 | 0.6500 | 76,817 |
24 Jun 2024 | 0.6650 | 0.6700 | 0.6450 | 0.6550 | 0.6550 | 110,641 |
21 Jun 2024 | 0.6800 | 0.6850 | 0.6600 | 0.6600 | 0.6600 | 212,342 |
20 Jun 2024 | 0.6800 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 40,434 |
19 Jun 2024 | 0.6900 | 0.6950 | 0.6700 | 0.6750 | 0.6750 | 355,857 |
18 Jun 2024 | 0.7100 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 92,735 |
17 Jun 2024 | 0.7100 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 96,413 |
14 Jun 2024 | 0.7300 | 0.7300 | 0.6950 | 0.7050 | 0.7050 | 110,495 |
13 Jun 2024 | 0.7350 | 0.7450 | 0.7300 | 0.7350 | 0.7350 | 101,631 |
12 Jun 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7350 | 0.7350 | 63,968 |
11 Jun 2024 | 0.7450 | 0.7550 | 0.7200 | 0.7250 | 0.7250 | 174,408 |
07 Jun 2024 | 0.7700 | 0.7700 | 0.7450 | 0.7450 | 0.7450 | 77,267 |
06 Jun 2024 | 0.7770 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 28,113 |
05 Jun 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 267,416 |
04 Jun 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 6,084,708 |
03 Jun 2024 | 0.7950 | 0.8050 | 0.7850 | 0.7975 | 0.7975 | 115,940 |
31 May 2024 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 330,756 |
30 May 2024 | 0.7900 | 0.8200 | 0.7850 | 0.8000 | 0.8000 | 62,654 |
29 May 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 131,378 |
28 May 2024 | 0.8000 | 0.8450 | 0.7900 | 0.7900 | 0.7900 | 78,340 |
27 May 2024 | 0.7950 | 0.8500 | 0.7950 | 0.8000 | 0.8000 | 52,423 |
24 May 2024 | 0.8050 | 0.8450 | 0.7850 | 0.7950 | 0.7950 | 47,840 |
23 May 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 29,677 |
22 May 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 40,397 |
21 May 2024 | 0.8350 | 0.8350 | 0.8100 | 0.8100 | 0.8100 | 156,799 |
20 May 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 185,528 |
17 May 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 9,604 |
16 May 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 19,071 |
15 May 2024 | 0.8550 | 0.8550 | 0.8300 | 0.8500 | 0.8500 | 18,912 |
14 May 2024 | 0.8550 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 55,983 |
13 May 2024 | 0.8250 | 0.8550 | 0.7900 | 0.8550 | 0.8550 | 141,792 |
10 May 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 5,876 |
09 May 2024 | 0.8400 | 0.8550 | 0.8250 | 0.8550 | 0.8550 | 25,261 |
08 May 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 7,576,591 |
07 May 2024 | 0.8500 | 0.8520 | 0.8400 | 0.8500 | 0.8500 | 29,763 |
06 May 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8350 | 0.8350 | 19,207 |
03 May 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 27,271 |
02 May 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 203,752 |
01 May 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 34,368 |
30 Apr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 545 |
29 Apr 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 4,540 |
26 Apr 2024 | 0.8400 | 0.8850 | 0.8300 | 0.8300 | 0.8300 | 8,692 |
24 Apr 2024 | 0.8350 | 0.8650 | 0.8300 | 0.8300 | 0.8300 | 5,478 |
23 Apr 2024 | 0.8150 | 0.8550 | 0.8100 | 0.8200 | 0.8200 | 66,532 |
22 Apr 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 28,116 |
19 Apr 2024 | 0.8550 | 0.8550 | 0.8250 | 0.8250 | 0.8250 | 95,757 |
18 Apr 2024 | 0.8250 | 0.8550 | 0.8250 | 0.8350 | 0.8350 | 28,273 |
17 Apr 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 29,085 |
16 Apr 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 7,982 |
15 Apr 2024 | 0.8500 | 0.8650 | 0.8500 | 0.8500 | 0.8500 | 34,333 |
12 Apr 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8650 | 0.8650 | 22,833 |
11 Apr 2024 | 0.8700 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 25,350 |
10 Apr 2024 | 0.8800 | 0.8850 | 0.8650 | 0.8700 | 0.8700 | 28,528 |
09 Apr 2024 | 0.8750 | 0.9350 | 0.8650 | 0.8650 | 0.8650 | 89,547 |
08 Apr 2024 | 0.8650 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 52,992 |
05 Apr 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 25,439 |
04 Apr 2024 | 0.8950 | 0.8950 | 0.8650 | 0.8650 | 0.8650 | 72,045 |
03 Apr 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8950 | 0.8950 | 107,198 |
02 Apr 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 18,072 |
28 Mar 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 24,308 |
27 Mar 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | 28,194 |
26 Mar 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 23,440 |
25 Mar 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 3,747 |
22 Mar 2024 | 0.8450 | 0.8600 | 0.8350 | 0.8400 | 0.8400 | 175,701 |
21 Mar 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8450 | 0.8450 | 199,672 |
20 Mar 2024 | 0.8300 | 0.8300 | 0.8050 | 0.8150 | 0.8150 | 96,805 |
19 Mar 2024 | 0.8000 | 0.8650 | 0.8000 | 0.8300 | 0.8300 | 110,563 |
18 Mar 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 91,766 |
15 Mar 2024 | 0.8200 | 0.8550 | 0.7750 | 0.7750 | 0.7750 | 170,908 |
14 Mar 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 16,772 |
13 Mar 2024 | 0.8300 | 0.8650 | 0.8300 | 0.8350 | 0.8350 | 11,599 |
12 Mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 63,789 |
11 Mar 2024 | 0.8350 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 21,158 |
08 Mar 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8350 | 0.8350 | 24,804 |
07 Mar 2024 | 0.8350 | 0.8450 | 0.8100 | 0.8100 | 0.8100 | 79,246 |
06 Mar 2024 | 0.8700 | 0.8850 | 0.8300 | 0.8300 | 0.8300 | 641,978 |
05 Mar 2024 | 0.8650 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 70,304 |
04 Mar 2024 | 0.8850 | 0.8850 | 0.8600 | 0.8650 | 0.8650 | 28,296 |
01 Mar 2024 | 0.8750 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | 66,549 |
29 Feb 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 132,889 |
29 Feb 2024 | 0.036 Dividend | |||||
28 Feb 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8950 | 0.8590 | 28,970 |
27 Feb 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9000 | 0.8638 | 68,592 |
26 Feb 2024 | 0.9200 | 0.9200 | 0.8850 | 0.9000 | 0.8638 | 165,417 |
23 Feb 2024 | 0.9450 | 0.9450 | 0.9170 | 0.9225 | 0.8854 | 147,647 |
22 Feb 2024 | 0.9000 | 0.9550 | 0.9000 | 0.9400 | 0.9022 | 181,164 |
21 Feb 2024 | 0.9500 | 0.9500 | 0.8950 | 0.9000 | 0.8638 | 113,423 |
20 Feb 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9400 | 0.9022 | 13,273 |
19 Feb 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9400 | 0.9022 | 12,714 |
16 Feb 2024 | 0.9700 | 0.9700 | 0.9250 | 0.9400 | 0.9022 | 34,257 |
15 Feb 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9310 | 387,621 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |