Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 0.5940 | 0.6140 | 0.5920 | 0.6080 | 0.6080 | 331,980 |
04 Jul 2024 | 0.6000 | 0.6060 | 0.5920 | 0.6010 | 0.6010 | 225,709 |
03 Jul 2024 | 0.5830 | 0.5950 | 0.5830 | 0.5950 | 0.5950 | 426,247 |
02 Jul 2024 | 0.5830 | 0.5870 | 0.5770 | 0.5830 | 0.5830 | 187,210 |
01 Jul 2024 | 0.5810 | 0.5940 | 0.5790 | 0.5900 | 0.5900 | 444,963 |
28 Jun 2024 | 0.5820 | 0.5830 | 0.5710 | 0.5730 | 0.5730 | 398,911 |
27 Jun 2024 | 0.5850 | 0.5890 | 0.5810 | 0.5830 | 0.5830 | 353,435 |
26 Jun 2024 | 0.6010 | 0.6010 | 0.5870 | 0.5910 | 0.5910 | 354,315 |
25 Jun 2024 | 0.6000 | 0.6060 | 0.5920 | 0.5970 | 0.5970 | 487,715 |
24 Jun 2024 | 0.5960 | 0.6090 | 0.5960 | 0.6050 | 0.6050 | 309,307 |
21 Jun 2024 | 0.6020 | 0.6130 | 0.5990 | 0.5990 | 0.5990 | 143,320 |
20 Jun 2024 | 0.6030 | 0.6070 | 0.5950 | 0.6070 | 0.6070 | 260,632 |
19 Jun 2024 | 0.6090 | 0.6180 | 0.5960 | 0.5970 | 0.5970 | 207,239 |
18 Jun 2024 | 0.6000 | 0.6130 | 0.5970 | 0.6090 | 0.6090 | 411,401 |
17 Jun 2024 | 0.6000 | 0.6110 | 0.5870 | 0.5990 | 0.5990 | 331,064 |
14 Jun 2024 | 0.6280 | 0.6280 | 0.5990 | 0.6000 | 0.6000 | 979,030 |
13 Jun 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6170 | 0.6170 | 521,957 |
12 Jun 2024 | 0.6260 | 0.6260 | 0.6200 | 0.6230 | 0.6230 | 212,010 |
11 Jun 2024 | 0.6390 | 0.6390 | 0.6220 | 0.6240 | 0.6240 | 198,029 |
10 Jun 2024 | 0.6290 | 0.6290 | 0.6230 | 0.6280 | 0.6280 | 131,764 |
07 Jun 2024 | 0.6330 | 0.6370 | 0.6270 | 0.6290 | 0.6290 | 274,857 |
06 Jun 2024 | 0.6320 | 0.6340 | 0.6270 | 0.6310 | 0.6310 | 120,200 |
05 Jun 2024 | 0.6400 | 0.6400 | 0.6290 | 0.6290 | 0.6290 | 142,162 |
04 Jun 2024 | 0.6360 | 0.6400 | 0.6300 | 0.6380 | 0.6380 | 226,849 |
03 Jun 2024 | 0.6360 | 0.6360 | 0.6280 | 0.6360 | 0.6360 | 226,983 |
31 May 2024 | 0.6320 | 0.6330 | 0.6240 | 0.6330 | 0.6330 | 227,907 |
30 May 2024 | 0.6260 | 0.6300 | 0.6220 | 0.6300 | 0.6300 | 240,567 |
29 May 2024 | 0.6260 | 0.6320 | 0.6220 | 0.6230 | 0.6230 | 230,203 |
28 May 2024 | 0.6220 | 0.6330 | 0.6220 | 0.6250 | 0.6250 | 314,918 |
27 May 2024 | 0.6290 | 0.6310 | 0.6250 | 0.6270 | 0.6270 | 152,570 |
24 May 2024 | 0.6240 | 0.6300 | 0.6220 | 0.6300 | 0.6300 | 307,354 |
23 May 2024 | 0.6300 | 0.6320 | 0.6240 | 0.6300 | 0.6300 | 249,976 |
22 May 2024 | 0.6400 | 0.6400 | 0.6280 | 0.6280 | 0.6280 | 241,177 |
21 May 2024 | 0.6330 | 0.6360 | 0.6280 | 0.6330 | 0.6330 | 202,929 |
20 May 2024 | 0.6380 | 0.6420 | 0.6350 | 0.6350 | 0.6350 | 312,165 |
17 May 2024 | 0.6380 | 0.6430 | 0.6320 | 0.6350 | 0.6350 | 357,418 |
16 May 2024 | 0.6370 | 0.6390 | 0.6250 | 0.6380 | 0.6380 | 834,192 |
15 May 2024 | 0.6440 | 0.6490 | 0.6260 | 0.6330 | 0.6330 | 3,108,711 |
14 May 2024 | 0.6690 | 0.6760 | 0.6610 | 0.6640 | 0.6640 | 854,523 |
13 May 2024 | 0.6460 | 0.6700 | 0.6460 | 0.6700 | 0.6700 | 721,212 |
10 May 2024 | 0.6460 | 0.6580 | 0.6460 | 0.6500 | 0.6500 | 315,780 |
09 May 2024 | 0.6450 | 0.6590 | 0.6450 | 0.6500 | 0.6500 | 272,039 |
08 May 2024 | 0.6500 | 0.6590 | 0.6470 | 0.6500 | 0.6500 | 476,178 |
07 May 2024 | 0.6600 | 0.6670 | 0.6400 | 0.6500 | 0.6500 | 1,223,296 |
06 May 2024 | 0.6800 | 0.6800 | 0.6510 | 0.6550 | 0.6550 | 785,688 |
03 May 2024 | 0.6900 | 0.6990 | 0.6780 | 0.6780 | 0.6780 | 689,262 |
02 May 2024 | 0.6940 | 0.6980 | 0.6790 | 0.6840 | 0.6840 | 463,998 |
30 Apr 2024 | 0.7060 | 0.7060 | 0.6970 | 0.7000 | 0.7000 | 224,655 |
29 Apr 2024 | 0.7000 | 0.7050 | 0.6920 | 0.7040 | 0.7040 | 416,817 |
26 Apr 2024 | 0.6980 | 0.6980 | 0.6890 | 0.6940 | 0.6940 | 175,924 |
25 Apr 2024 | 0.7000 | 0.7060 | 0.6820 | 0.6880 | 0.6880 | 428,706 |
24 Apr 2024 | 0.6900 | 0.7090 | 0.6890 | 0.7020 | 0.7020 | 1,236,519 |
23 Apr 2024 | 0.6580 | 0.6890 | 0.6580 | 0.6890 | 0.6890 | 885,636 |
22 Apr 2024 | 0.6540 | 0.6620 | 0.6490 | 0.6620 | 0.6620 | 239,699 |
19 Apr 2024 | 0.6430 | 0.6570 | 0.6390 | 0.6540 | 0.6540 | 425,861 |
18 Apr 2024 | 0.6390 | 0.6480 | 0.6330 | 0.6480 | 0.6480 | 220,970 |
17 Apr 2024 | 0.6430 | 0.6430 | 0.6260 | 0.6390 | 0.6390 | 395,034 |
16 Apr 2024 | 0.6320 | 0.6360 | 0.6240 | 0.6350 | 0.6350 | 303,597 |
15 Apr 2024 | 0.6370 | 0.6430 | 0.6300 | 0.6400 | 0.6400 | 395,724 |
12 Apr 2024 | 0.6370 | 0.6420 | 0.6300 | 0.6300 | 0.6300 | 284,153 |
11 Apr 2024 | 0.6510 | 0.6510 | 0.6280 | 0.6340 | 0.6340 | 578,657 |
10 Apr 2024 | 0.6430 | 0.6480 | 0.6330 | 0.6450 | 0.6450 | 553,536 |
09 Apr 2024 | 0.6560 | 0.6560 | 0.6370 | 0.6380 | 0.6380 | 449,975 |
08 Apr 2024 | 0.6390 | 0.6510 | 0.6390 | 0.6500 | 0.6500 | 283,663 |
05 Apr 2024 | 0.6450 | 0.6570 | 0.6380 | 0.6390 | 0.6390 | 740,688 |
04 Apr 2024 | 0.6570 | 0.6590 | 0.6440 | 0.6550 | 0.6550 | 728,703 |
03 Apr 2024 | 0.6600 | 0.6600 | 0.6440 | 0.6580 | 0.6580 | 685,366 |
02 Apr 2024 | 0.6720 | 0.6720 | 0.6550 | 0.6550 | 0.6550 | 527,296 |
28 Mar 2024 | 0.6720 | 0.6770 | 0.6610 | 0.6710 | 0.6710 | 695,953 |
27 Mar 2024 | 0.6590 | 0.6780 | 0.6560 | 0.6710 | 0.6710 | 638,605 |
26 Mar 2024 | 0.6730 | 0.6730 | 0.6580 | 0.6580 | 0.6580 | 694,450 |
25 Mar 2024 | 0.6620 | 0.6700 | 0.6610 | 0.6660 | 0.6660 | 455,267 |
22 Mar 2024 | 0.6760 | 0.6760 | 0.6600 | 0.6660 | 0.6660 | 426,625 |
21 Mar 2024 | 0.6810 | 0.6810 | 0.6670 | 0.6690 | 0.6690 | 366,656 |
20 Mar 2024 | 0.6760 | 0.6770 | 0.6690 | 0.6710 | 0.6710 | 276,882 |
19 Mar 2024 | 0.6810 | 0.6810 | 0.6730 | 0.6760 | 0.6760 | 256,087 |
18 Mar 2024 | 0.6820 | 0.6870 | 0.6730 | 0.6830 | 0.6830 | 305,663 |
15 Mar 2024 | 0.6900 | 0.6910 | 0.6820 | 0.6820 | 0.6820 | 268,522 |
14 Mar 2024 | 0.6880 | 0.7040 | 0.6850 | 0.6960 | 0.6960 | 1,306,117 |
13 Mar 2024 | 0.6830 | 0.6900 | 0.6720 | 0.6880 | 0.6880 | 502,840 |
12 Mar 2024 | 0.7000 | 0.7000 | 0.6820 | 0.6840 | 0.6840 | 312,091 |
11 Mar 2024 | 0.6830 | 0.6940 | 0.6830 | 0.6870 | 0.6870 | 261,846 |
08 Mar 2024 | 0.6900 | 0.7010 | 0.6860 | 0.6960 | 0.6960 | 433,686 |
07 Mar 2024 | 0.7040 | 0.7040 | 0.6900 | 0.6900 | 0.6900 | 585,328 |
06 Mar 2024 | 0.7200 | 0.7200 | 0.7020 | 0.7040 | 0.7040 | 493,050 |
05 Mar 2024 | 0.7220 | 0.7260 | 0.7080 | 0.7120 | 0.7120 | 1,079,604 |
04 Mar 2024 | 0.7190 | 0.7410 | 0.7090 | 0.7240 | 0.7240 | 1,546,003 |
01 Mar 2024 | 0.7600 | 0.7600 | 0.7140 | 0.7240 | 0.7240 | 1,719,286 |
29 Feb 2024 | 0.7180 | 0.7490 | 0.7040 | 0.7390 | 0.7390 | 3,116,937 |
28 Feb 2024 | 0.7170 | 0.7180 | 0.7030 | 0.7100 | 0.7100 | 427,892 |
27 Feb 2024 | 0.6900 | 0.7170 | 0.6840 | 0.7160 | 0.7160 | 1,057,281 |
26 Feb 2024 | 0.6960 | 0.6960 | 0.6810 | 0.6880 | 0.6880 | 320,828 |
23 Feb 2024 | 0.6950 | 0.6970 | 0.6850 | 0.6910 | 0.6910 | 316,542 |
22 Feb 2024 | 0.6820 | 0.6970 | 0.6820 | 0.6950 | 0.6950 | 395,580 |
21 Feb 2024 | 0.6830 | 0.6880 | 0.6780 | 0.6840 | 0.6840 | 332,487 |
20 Feb 2024 | 0.6880 | 0.6900 | 0.6820 | 0.6830 | 0.6830 | 151,217 |
19 Feb 2024 | 0.6840 | 0.6920 | 0.6840 | 0.6920 | 0.6920 | 194,859 |
16 Feb 2024 | 0.6940 | 0.7020 | 0.6850 | 0.6890 | 0.6890 | 405,031 |
15 Feb 2024 | 0.6910 | 0.7000 | 0.6890 | 0.6980 | 0.6980 | 468,795 |
14 Feb 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6890 | 0.6890 | 234,092 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |