Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 18,940,600 |
20 June 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 10,695,700 |
19 June 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 3,058,400 |
18 June 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 17,183,500 |
14 June 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 5,575,800 |
13 June 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 3,960,400 |
12 June 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 11,003,600 |
11 June 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 9,523,200 |
10 June 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 4,861,800 |
07 June 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 13,620,100 |
06 June 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 12,103,800 |
05 June 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 6,055,400 |
04 June 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 8,756,100 |
31 May 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 10,531,100 |
30 May 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 7,573,700 |
29 May 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 3,875,000 |
28 May 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 11,184,000 |
27 May 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 11,023,600 |
24 May 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 19,487,300 |
23 May 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 10,546,600 |
21 May 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 10,103,500 |
20 May 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 24,529,100 |
17 May 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 3,682,900 |
16 May 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 3,898,500 |
15 May 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 3,677,500 |
14 May 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 4,433,800 |
13 May 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 2,463,100 |
10 May 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 3,456,800 |
09 May 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 3,722,900 |
08 May 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 2,793,000 |
07 May 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 2,185,100 |
06 May 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 8,742,200 |
03 May 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 9,554,000 |
02 May 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 3,279,200 |
30 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 8,294,200 |
29 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 8,120,100 |
26 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 2,130,700 |
25 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 10,197,400 |
24 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 3,669,700 |
23 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 1,903,500 |
22 Apr 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 8,429,300 |
19 Apr 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 5,263,700 |
18 Apr 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 5,844,000 |
17 Apr 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 9,401,000 |
16 Apr 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 5,075,100 |
15 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 4,614,400 |
12 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 5,041,500 |
09 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 1,927,200 |
08 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 3,000,300 |
05 Apr 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 8,703,500 |
04 Apr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 3,190,100 |
03 Apr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 4,979,600 |
02 Apr 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 9,671,300 |
01 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 3,883,400 |
29 Mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 7,106,100 |
27 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 19,038,300 |
26 Mar 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 11,959,100 |
25 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 17,768,700 |
22 Mar 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 7,936,500 |
21 Mar 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 9,176,600 |
20 Mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 13,452,500 |
19 Mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 6,038,200 |
18 Mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 6,162,000 |
15 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 10,087,700 |
14 Mar 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 7,039,500 |
13 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 4,718,600 |
12 Mar 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 13,672,600 |
11 Mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 11,346,300 |
08 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 3,425,600 |
07 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 3,723,000 |
06 Mar 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 4,375,800 |
05 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 2,921,800 |
04 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 14,388,500 |
01 Mar 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 2,869,700 |
29 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 11,435,800 |
28 Feb 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 14,833,800 |
27 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 7,072,000 |
26 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 4,423,300 |
23 Feb 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 25,671,600 |
22 Feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 9,602,000 |
21 Feb 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 8,644,500 |
20 Feb 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 13,883,800 |
19 Feb 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 14,088,000 |
16 Feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 4,650,600 |
15 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 5,354,300 |
14 Feb 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 11,075,800 |
13 Feb 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 3,271,000 |
09 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 4,098,000 |
08 Feb 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 5,332,000 |
07 Feb 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 5,120,200 |
06 Feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 3,243,500 |
05 Feb 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 7,001,200 |
02 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 3,003,600 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 4,071,900 |
30 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 5,978,800 |
29 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 1,715,300 |
26 Jan 2024 | 0.3900 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 15,311,200 |
24 Jan 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 24,528,000 |
23 Jan 2024 | 0.3900 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 44,019,300 |
22 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 37,927,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |