Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.5700 | 0.5880 | 0.5560 | 0.5880 | 0.5880 | 104,935 |
26 Jun 2024 | 0.5540 | 0.5700 | 0.5540 | 0.5690 | 0.5690 | 36,331 |
25 Jun 2024 | 0.5630 | 0.5840 | 0.5630 | 0.5640 | 0.5640 | 49,608 |
24 Jun 2024 | 0.5880 | 0.5880 | 0.5580 | 0.5740 | 0.5740 | 120,681 |
21 Jun 2024 | 0.5550 | 0.5560 | 0.5500 | 0.5560 | 0.5560 | 15,542 |
20 Jun 2024 | 0.5500 | 0.5580 | 0.5500 | 0.5500 | 0.5500 | 21,881 |
19 Jun 2024 | 0.5530 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 85,883 |
18 Jun 2024 | 0.5520 | 0.5690 | 0.5450 | 0.5530 | 0.5530 | 64,065 |
17 Jun 2024 | 0.5700 | 0.5700 | 0.5520 | 0.5640 | 0.5640 | 18,610 |
14 Jun 2024 | 0.5600 | 0.5740 | 0.5500 | 0.5500 | 0.5500 | 64,470 |
13 Jun 2024 | 0.5890 | 0.5890 | 0.5600 | 0.5600 | 0.5600 | 74,711 |
12 Jun 2024 | 0.5530 | 0.5680 | 0.5530 | 0.5610 | 0.5610 | 27,492 |
11 Jun 2024 | 0.5600 | 0.5680 | 0.5500 | 0.5640 | 0.5640 | 48,791 |
10 Jun 2024 | 0.5510 | 0.5660 | 0.5500 | 0.5600 | 0.5600 | 71,481 |
07 Jun 2024 | 0.5710 | 0.5720 | 0.5600 | 0.5680 | 0.5680 | 66,154 |
06 Jun 2024 | 0.5800 | 0.5800 | 0.5710 | 0.5710 | 0.5710 | 19,172 |
05 Jun 2024 | 0.5750 | 0.5830 | 0.5700 | 0.5810 | 0.5810 | 45,558 |
04 Jun 2024 | 0.5750 | 0.5830 | 0.5750 | 0.5760 | 0.5760 | 151,959 |
03 Jun 2024 | 0.5870 | 0.5980 | 0.5810 | 0.5870 | 0.5870 | 46,210 |
31 May 2024 | 0.5960 | 0.6050 | 0.5790 | 0.5950 | 0.5950 | 170,815 |
30 May 2024 | 0.5950 | 0.6100 | 0.5930 | 0.6080 | 0.6080 | 104,541 |
29 May 2024 | 0.5940 | 0.6170 | 0.5900 | 0.6100 | 0.6100 | 188,004 |
28 May 2024 | 0.6110 | 0.6110 | 0.5910 | 0.6100 | 0.6100 | 68,903 |
27 May 2024 | 0.5950 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 76,238 |
24 May 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 53,707 |
23 May 2024 | 0.5960 | 0.6020 | 0.5890 | 0.6000 | 0.6000 | 85,220 |
22 May 2024 | 0.5920 | 0.6050 | 0.5860 | 0.5950 | 0.5950 | 104,771 |
21 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5920 | 0.5920 | 25,382 |
20 May 2024 | 0.5960 | 0.6190 | 0.5860 | 0.6000 | 0.6000 | 76,811 |
17 May 2024 | 0.6190 | 0.6300 | 0.5920 | 0.6040 | 0.6040 | 477,152 |
16 May 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 216,457 |
15 May 2024 | 0.5830 | 0.5940 | 0.5780 | 0.5800 | 0.5800 | 91,194 |
14 May 2024 | 0.5790 | 0.5870 | 0.5730 | 0.5830 | 0.5830 | 99,646 |
13 May 2024 | 0.5710 | 0.5740 | 0.5600 | 0.5720 | 0.5720 | 142,158 |
10 May 2024 | 0.5720 | 0.5830 | 0.5600 | 0.5730 | 0.5730 | 152,880 |
09 May 2024 | 0.5790 | 0.5860 | 0.5700 | 0.5770 | 0.5770 | 54,949 |
08 May 2024 | 0.5760 | 0.5870 | 0.5700 | 0.5770 | 0.5770 | 61,191 |
07 May 2024 | 0.5700 | 0.5880 | 0.5670 | 0.5850 | 0.5850 | 107,602 |
06 May 2024 | 0.5990 | 0.6000 | 0.5630 | 0.5800 | 0.5800 | 183,086 |
03 May 2024 | 0.5410 | 0.6260 | 0.5410 | 0.5980 | 0.5980 | 602,536 |
02 May 2024 | 0.5430 | 0.5530 | 0.5400 | 0.5460 | 0.5460 | 134,306 |
30 Apr 2024 | 0.5520 | 0.5520 | 0.5410 | 0.5430 | 0.5430 | 32,548 |
29 Apr 2024 | 0.5550 | 0.5550 | 0.5390 | 0.5420 | 0.5420 | 16,843 |
26 Apr 2024 | 0.5530 | 0.5530 | 0.5400 | 0.5420 | 0.5420 | 35,888 |
25 Apr 2024 | 0.5500 | 0.5600 | 0.5430 | 0.5450 | 0.5450 | 40,091 |
24 Apr 2024 | 0.5420 | 0.5590 | 0.5420 | 0.5510 | 0.5510 | 32,401 |
23 Apr 2024 | 0.5410 | 0.5510 | 0.5410 | 0.5490 | 0.5490 | 50,472 |
22 Apr 2024 | 0.5400 | 0.5570 | 0.5400 | 0.5450 | 0.5450 | 108,149 |
19 Apr 2024 | 0.5610 | 0.5630 | 0.5200 | 0.5520 | 0.5520 | 115,103 |
18 Apr 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 33,105 |
17 Apr 2024 | 0.5700 | 0.5700 | 0.5570 | 0.5600 | 0.5600 | 46,907 |
16 Apr 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5690 | 0.5690 | 40,602 |
15 Apr 2024 | 0.5750 | 0.5880 | 0.5710 | 0.5710 | 0.5710 | 91,798 |
12 Apr 2024 | 0.6300 | 0.6300 | 0.5810 | 0.5810 | 0.5810 | 173,532 |
11 Apr 2024 | 0.6180 | 0.6180 | 0.5910 | 0.6140 | 0.6140 | 83,780 |
10 Apr 2024 | 0.6060 | 0.6230 | 0.6050 | 0.6180 | 0.6180 | 110,524 |
09 Apr 2024 | 0.6200 | 0.6250 | 0.6030 | 0.6240 | 0.6240 | 65,691 |
08 Apr 2024 | 0.6200 | 0.6290 | 0.5760 | 0.6260 | 0.6260 | 384,909 |
05 Apr 2024 | 0.6100 | 0.6200 | 0.5930 | 0.6200 | 0.6200 | 61,972 |
04 Apr 2024 | 0.5800 | 0.6210 | 0.5800 | 0.6090 | 0.6090 | 175,163 |
03 Apr 2024 | 0.5420 | 0.5820 | 0.5420 | 0.5800 | 0.5800 | 165,710 |
02 Apr 2024 | 0.5660 | 0.5660 | 0.5240 | 0.5590 | 0.5590 | 250,708 |
28 Mar 2024 | 0.5740 | 0.5760 | 0.5540 | 0.5690 | 0.5690 | 62,627 |
27 Mar 2024 | 0.5400 | 0.5760 | 0.5330 | 0.5500 | 0.5500 | 94,164 |
26 Mar 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5390 | 0.5390 | 36,894 |
25 Mar 2024 | 0.5440 | 0.5440 | 0.5240 | 0.5300 | 0.5300 | 172,203 |
22 Mar 2024 | 0.5510 | 0.5700 | 0.5430 | 0.5430 | 0.5430 | 166,537 |
21 Mar 2024 | 0.5500 | 0.5690 | 0.5500 | 0.5510 | 0.5510 | 52,322 |
20 Mar 2024 | 0.5520 | 0.5800 | 0.5520 | 0.5540 | 0.5540 | 48,904 |
19 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 56,825 |
18 Mar 2024 | 0.5530 | 0.5670 | 0.5520 | 0.5530 | 0.5530 | 43,149 |
15 Mar 2024 | 0.5790 | 0.5790 | 0.5500 | 0.5660 | 0.5660 | 135,185 |
14 Mar 2024 | 0.5800 | 0.5860 | 0.5700 | 0.5740 | 0.5740 | 76,436 |
13 Mar 2024 | 0.5730 | 0.5880 | 0.5730 | 0.5860 | 0.5860 | 21,132 |
12 Mar 2024 | 0.5980 | 0.5980 | 0.5800 | 0.5900 | 0.5900 | 33,173 |
11 Mar 2024 | 0.5760 | 0.6000 | 0.5760 | 0.5970 | 0.5970 | 36,210 |
08 Mar 2024 | 0.5800 | 0.6000 | 0.5710 | 0.5990 | 0.5990 | 80,702 |
07 Mar 2024 | 0.5800 | 0.5800 | 0.5630 | 0.5800 | 0.5800 | 126,559 |
06 Mar 2024 | 0.6080 | 0.6080 | 0.5650 | 0.5780 | 0.5780 | 250,132 |
05 Mar 2024 | 0.6040 | 0.6090 | 0.6000 | 0.6010 | 0.6010 | 80,570 |
04 Mar 2024 | 0.6100 | 0.6180 | 0.6050 | 0.6090 | 0.6090 | 127,042 |
01 Mar 2024 | 0.6200 | 0.6200 | 0.6110 | 0.6110 | 0.6110 | 55,708 |
29 Feb 2024 | 0.6320 | 0.6400 | 0.6070 | 0.6200 | 0.6200 | 212,587 |
28 Feb 2024 | 0.6450 | 0.6450 | 0.6320 | 0.6380 | 0.6380 | 100,905 |
27 Feb 2024 | 0.6370 | 0.6460 | 0.6320 | 0.6330 | 0.6330 | 25,592 |
26 Feb 2024 | 0.6480 | 0.6490 | 0.6100 | 0.6270 | 0.6270 | 81,099 |
23 Feb 2024 | 0.6490 | 0.6490 | 0.6000 | 0.6220 | 0.6220 | 551,541 |
22 Feb 2024 | 0.6400 | 0.6500 | 0.6310 | 0.6370 | 0.6370 | 165,705 |
21 Feb 2024 | 0.6350 | 0.6450 | 0.6320 | 0.6400 | 0.6400 | 44,231 |
20 Feb 2024 | 0.6430 | 0.6480 | 0.6320 | 0.6470 | 0.6470 | 39,537 |
19 Feb 2024 | 0.6500 | 0.6500 | 0.6370 | 0.6440 | 0.6440 | 11,886 |
16 Feb 2024 | 0.6420 | 0.6450 | 0.6360 | 0.6450 | 0.6450 | 29,914 |
15 Feb 2024 | 0.6440 | 0.6520 | 0.6440 | 0.6440 | 0.6440 | 71,660 |
14 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 123,557 |
13 Feb 2024 | 0.6300 | 0.6390 | 0.6280 | 0.6310 | 0.6310 | 298,768 |
12 Feb 2024 | 0.6340 | 0.6480 | 0.6280 | 0.6310 | 0.6310 | 270,377 |
09 Feb 2024 | 0.6400 | 0.6510 | 0.6310 | 0.6320 | 0.6320 | 219,298 |
08 Feb 2024 | 0.6580 | 0.6800 | 0.6410 | 0.6500 | 0.6500 | 337,562 |
07 Feb 2024 | 0.6470 | 0.6630 | 0.6470 | 0.6570 | 0.6570 | 73,226 |
06 Feb 2024 | 0.6500 | 0.6640 | 0.6440 | 0.6540 | 0.6540 | 95,203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |