Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.5810 | 0.5900 | 0.5740 | 0.5740 | 0.5740 | 11,600 |
31 May 2024 | 0.5830 | 0.6200 | 0.5700 | 0.5750 | 0.5750 | 25,900 |
30 May 2024 | 0.6230 | 0.6490 | 0.5700 | 0.5980 | 0.5980 | 42,700 |
29 May 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6120 | 0.6120 | 21,500 |
28 May 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 16,900 |
24 May 2024 | 0.6760 | 0.6760 | 0.6480 | 0.6480 | 0.6480 | 3,700 |
23 May 2024 | 0.6480 | 0.6940 | 0.6480 | 0.6800 | 0.6800 | 7,100 |
22 May 2024 | 0.6760 | 0.6990 | 0.6250 | 0.6960 | 0.6960 | 15,200 |
21 May 2024 | 0.7000 | 0.7460 | 0.6350 | 0.7420 | 0.7420 | 65,200 |
20 May 2024 | 0.6860 | 0.7580 | 0.6860 | 0.7340 | 0.7340 | 15,200 |
17 May 2024 | 0.7090 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 22,800 |
16 May 2024 | 0.6200 | 0.6900 | 0.6100 | 0.6900 | 0.6900 | 39,700 |
15 May 2024 | 0.6580 | 0.6750 | 0.6080 | 0.6700 | 0.6700 | 42,000 |
14 May 2024 | 0.6080 | 0.7100 | 0.6080 | 0.6950 | 0.6950 | 24,400 |
13 May 2024 | 0.7900 | 0.7900 | 0.6310 | 0.7080 | 0.7080 | 54,600 |
10 May 2024 | 0.8050 | 0.8050 | 0.7390 | 0.7500 | 0.7500 | 60,400 |
09 May 2024 | 0.8000 | 0.8460 | 0.7370 | 0.8070 | 0.8070 | 143,100 |
08 May 2024 | 0.6770 | 0.8460 | 0.6700 | 0.7930 | 0.7930 | 208,800 |
07 May 2024 | 0.7300 | 0.8700 | 0.6500 | 0.7330 | 0.7330 | 4,577,100 |
06 May 2024 | 0.6340 | 0.6600 | 0.6200 | 0.6430 | 0.6430 | 8,300 |
03 May 2024 | 0.6520 | 0.6770 | 0.6520 | 0.6630 | 0.6630 | 10,200 |
02 May 2024 | 0.6660 | 0.6770 | 0.6660 | 0.6770 | 0.6770 | 1,800 |
01 May 2024 | 0.6750 | 0.6770 | 0.6550 | 0.6550 | 0.6550 | 13,400 |
30 Apr 2024 | 0.6600 | 0.6750 | 0.6400 | 0.6750 | 0.6750 | 24,600 |
29 Apr 2024 | 0.6200 | 0.6410 | 0.6000 | 0.6260 | 0.6260 | 34,800 |
26 Apr 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6240 | 0.6240 | 27,000 |
25 Apr 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6500 | 0.6500 | 6,700 |
24 Apr 2024 | 0.6340 | 0.6690 | 0.6000 | 0.6100 | 0.6100 | 17,900 |
23 Apr 2024 | 0.6410 | 0.6800 | 0.6410 | 0.6600 | 0.6600 | 6,700 |
22 Apr 2024 | 0.6700 | 0.6740 | 0.6000 | 0.6540 | 0.6540 | 9,600 |
19 Apr 2024 | 0.5710 | 0.6800 | 0.5710 | 0.6200 | 0.6200 | 12,800 |
18 Apr 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 14,200 |
17 Apr 2024 | 0.6310 | 0.6750 | 0.6300 | 0.6300 | 0.6300 | 8,400 |
16 Apr 2024 | 0.6560 | 0.6700 | 0.6180 | 0.6410 | 0.6410 | 12,400 |
15 Apr 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 2,400 |
12 Apr 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 12,400 |
11 Apr 2024 | 0.6440 | 0.6700 | 0.6400 | 0.6480 | 0.6480 | 6,700 |
10 Apr 2024 | 0.6360 | 0.6700 | 0.6220 | 0.6650 | 0.6650 | 26,800 |
09 Apr 2024 | 0.6200 | 0.6700 | 0.5970 | 0.6400 | 0.6400 | 112,600 |
08 Apr 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 42,500 |
05 Apr 2024 | 0.5840 | 0.6200 | 0.5840 | 0.5870 | 0.5870 | 6,800 |
04 Apr 2024 | 0.5900 | 0.6100 | 0.5870 | 0.6100 | 0.6100 | 14,100 |
03 Apr 2024 | 0.5700 | 0.6240 | 0.5700 | 0.5900 | 0.5900 | 12,000 |
02 Apr 2024 | 0.6150 | 0.6250 | 0.5600 | 0.6000 | 0.6000 | 19,100 |
01 Apr 2024 | 0.6100 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 16,000 |
28 Mar 2024 | 0.6180 | 0.6290 | 0.5710 | 0.5850 | 0.5850 | 17,900 |
27 Mar 2024 | 0.5290 | 0.5940 | 0.5290 | 0.5810 | 0.5810 | 24,500 |
26 Mar 2024 | 0.5120 | 0.6300 | 0.5120 | 0.5550 | 0.5550 | 89,800 |
25 Mar 2024 | 0.5900 | 0.6220 | 0.5900 | 0.6220 | 0.6220 | 8,800 |
22 Mar 2024 | 0.5950 | 0.6230 | 0.5800 | 0.5900 | 0.5900 | 23,100 |
21 Mar 2024 | 0.5800 | 0.6240 | 0.5800 | 0.6150 | 0.6150 | 23,000 |
20 Mar 2024 | 0.6200 | 0.6500 | 0.4860 | 0.5950 | 0.5950 | 49,500 |
19 Mar 2024 | 0.6480 | 0.6570 | 0.6100 | 0.6400 | 0.6400 | 19,900 |
18 Mar 2024 | 0.6600 | 0.6700 | 0.6460 | 0.6500 | 0.6500 | 10,400 |
15 Mar 2024 | 0.6870 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 13,700 |
14 Mar 2024 | 0.7000 | 0.7000 | 0.6550 | 0.6810 | 0.6810 | 11,800 |
13 Mar 2024 | 0.6390 | 0.6920 | 0.6390 | 0.6920 | 0.6920 | 45,000 |
12 Mar 2024 | 0.6620 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 11,800 |
11 Mar 2024 | 0.6300 | 0.6780 | 0.6210 | 0.6550 | 0.6550 | 25,300 |
08 Mar 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6510 | 0.6510 | 15,200 |
07 Mar 2024 | 0.6640 | 0.7100 | 0.6010 | 0.7100 | 0.7100 | 58,700 |
06 Mar 2024 | 0.6510 | 0.6800 | 0.6510 | 0.6640 | 0.6640 | 16,200 |
05 Mar 2024 | 0.6360 | 0.7390 | 0.6360 | 0.6800 | 0.6800 | 15,000 |
04 Mar 2024 | 0.6600 | 0.6990 | 0.6360 | 0.6600 | 0.6600 | 23,600 |
01 Mar 2024 | 0.6000 | 0.7000 | 0.6000 | 0.6600 | 0.6600 | 18,300 |
29 Feb 2024 | 0.6690 | 0.6690 | 0.6000 | 0.6350 | 0.6350 | 19,400 |
28 Feb 2024 | 0.7120 | 0.7120 | 0.6000 | 0.6390 | 0.6390 | 51,000 |
27 Feb 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6610 | 0.6610 | 16,700 |
26 Feb 2024 | 0.7000 | 0.7090 | 0.6200 | 0.6900 | 0.6900 | 57,200 |
23 Feb 2024 | 0.7350 | 0.7990 | 0.7080 | 0.7100 | 0.7100 | 44,400 |
22 Feb 2024 | 0.7550 | 0.8060 | 0.7350 | 0.7500 | 0.7500 | 21,300 |
21 Feb 2024 | 0.8100 | 0.8100 | 0.7320 | 0.7450 | 0.7450 | 37,300 |
20 Feb 2024 | 0.7980 | 0.8830 | 0.7980 | 0.8010 | 0.8010 | 36,000 |
16 Feb 2024 | 0.7600 | 0.7910 | 0.7300 | 0.7600 | 0.7600 | 49,100 |
15 Feb 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 29,400 |
14 Feb 2024 | 0.8050 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 13,800 |
13 Feb 2024 | 0.7900 | 0.8300 | 0.7500 | 0.7930 | 0.7930 | 36,600 |
12 Feb 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 35,000 |
09 Feb 2024 | 0.7400 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 33,700 |
08 Feb 2024 | 0.7400 | 0.7500 | 0.6800 | 0.7350 | 0.7350 | 89,400 |
07 Feb 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7130 | 0.7130 | 7,000 |
06 Feb 2024 | 0.7400 | 0.7400 | 0.6930 | 0.7400 | 0.7400 | 8,700 |
05 Feb 2024 | 0.7320 | 0.7670 | 0.6980 | 0.7200 | 0.7200 | 12,200 |
02 Feb 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7220 | 0.7220 | 10,100 |
01 Feb 2024 | 0.7400 | 0.7700 | 0.7130 | 0.7400 | 0.7400 | 18,800 |
31 Jan 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7640 | 0.7640 | 9,300 |
30 Jan 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 15,300 |
29 Jan 2024 | 0.7700 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 11,900 |
26 Jan 2024 | 0.7410 | 0.8160 | 0.7410 | 0.8000 | 0.8000 | 22,400 |
25 Jan 2024 | 0.7500 | 0.7990 | 0.7500 | 0.7640 | 0.7640 | 7,600 |
24 Jan 2024 | 0.7360 | 0.7780 | 0.7100 | 0.7510 | 0.7510 | 47,000 |
23 Jan 2024 | 0.6050 | 0.7300 | 0.6050 | 0.7010 | 0.7010 | 33,000 |
22 Jan 2024 | 0.6700 | 0.6800 | 0.6000 | 0.6230 | 0.6230 | 185,500 |
19 Jan 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 21,500 |
18 Jan 2024 | 0.6700 | 0.7300 | 0.6300 | 0.6700 | 0.6700 | 63,600 |
17 Jan 2024 | 0.7000 | 0.7500 | 0.6810 | 0.7300 | 0.7300 | 37,400 |
16 Jan 2024 | 0.8300 | 0.8300 | 0.7120 | 0.7500 | 0.7500 | 86,200 |
12 Jan 2024 | 0.8600 | 0.8750 | 0.8300 | 0.8400 | 0.8400 | 31,400 |
11 Jan 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8750 | 0.8750 | 124,200 |
10 Jan 2024 | 0.9000 | 0.9190 | 0.8010 | 0.8780 | 0.8780 | 114,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |