Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
25 July 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | - |
24 July 2024 | 0.8200 | 0.8650 | 0.8200 | 0.8650 | 0.8650 | - |
23 July 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | - |
22 July 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | - |
19 July 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
18 July 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
17 July 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | - |
16 July 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
15 July 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | - |
12 July 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | - |
11 July 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | - |
10 July 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | - |
09 July 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
08 July 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | - |
05 July 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
04 July 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
03 July 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
02 July 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
01 July 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8000 | 0.8000 | 200 |
28 June 2024 | 0.8100 | 0.8100 | 0.7850 | 0.7850 | 0.7850 | - |
27 June 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8250 | 0.8250 | - |
26 June 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
25 June 2024 | 0.8650 | 0.9050 | 0.8650 | 0.9050 | 0.9050 | 2,000 |
24 June 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | - |
21 June 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | - |
20 June 2024 | 0.6600 | 0.6600 | 0.6250 | 0.6550 | 0.6550 | - |
19 June 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 June 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
17 June 2024 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | - |
14 June 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
13 June 2024 | 0.7400 | 0.7400 | 0.6450 | 0.6450 | 0.6450 | - |
12 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
11 June 2024 | 0.9050 | 0.9050 | 0.8000 | 0.8350 | 0.8350 | 350 |
10 June 2024 | 0.9200 | 0.9200 | 0.8850 | 0.8850 | 0.8850 | - |
07 June 2024 | 0.9050 | 0.9100 | 0.8950 | 0.8950 | 0.8950 | - |
06 June 2024 | 0.9050 | 0.9250 | 0.8600 | 0.8800 | 0.8800 | - |
05 June 2024 | 0.9050 | 0.9450 | 0.9050 | 0.9450 | 0.9450 | - |
04 June 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | - |
03 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
31 May 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | - |
30 May 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | - |
29 May 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | - |
28 May 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | - |
27 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
24 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
23 May 2024 | 0.7350 | 0.7350 | 0.6950 | 0.6950 | 0.6950 | - |
22 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
21 May 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | - |
20 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
17 May 2024 | 0.6150 | 0.6600 | 0.6150 | 0.6600 | 0.6600 | - |
16 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
15 May 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | - |
14 May 2024 | 0.5550 | 0.5550 | 0.5200 | 0.5200 | 0.5200 | - |
13 May 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | - |
10 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
09 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
08 May 2024 | 0.6200 | 0.6250 | 0.5950 | 0.5950 | 0.5950 | - |
07 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
06 May 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | - |
03 May 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
02 May 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
30 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 750 |
29 Apr 2024 | 0.7150 | 0.7150 | 0.6000 | 0.6000 | 0.6000 | - |
26 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
25 Apr 2024 | 0.7250 | 0.7750 | 0.7250 | 0.7750 | 0.7750 | - |
24 Apr 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | - |
23 Apr 2024 | 0.6950 | 0.7150 | 0.6550 | 0.6550 | 0.6550 | - |
22 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
19 Apr 2024 | 0.5900 | 0.6550 | 0.5900 | 0.6250 | 0.6250 | 2,000 |
18 Apr 2024 | 0.4740 | 0.5850 | 0.4740 | 0.5850 | 0.5850 | 2,000 |
17 Apr 2024 | 0.5100 | 0.5100 | 0.4820 | 0.4820 | 0.4820 | - |
16 Apr 2024 | 0.4660 | 0.5100 | 0.4660 | 0.5100 | 0.5100 | - |
15 Apr 2024 | 0.4040 | 0.4560 | 0.4040 | 0.4560 | 0.4560 | - |
12 Apr 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
11 Apr 2024 | 0.4000 | 0.4140 | 0.4000 | 0.4140 | 0.4140 | - |
10 Apr 2024 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 0.4000 | - |
09 Apr 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
08 Apr 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
05 Apr 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
04 Apr 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
03 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
02 Apr 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
28 Mar 2024 | 0.3980 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 1,500 |
27 Mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
26 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
25 Mar 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
22 Mar 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.4260 | - |
21 Mar 2024 | 0.4520 | 0.4520 | 0.4300 | 0.4300 | 0.4300 | - |
20 Mar 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
19 Mar 2024 | 0.4640 | 0.4660 | 0.4460 | 0.4460 | 0.4460 | - |
18 Mar 2024 | 0.4480 | 0.4640 | 0.4480 | 0.4640 | 0.4640 | - |
15 Mar 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
14 Mar 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
13 Mar 2024 | 0.4420 | 0.4560 | 0.4200 | 0.4560 | 0.4560 | - |
12 Mar 2024 | 0.4420 | 0.4520 | 0.4380 | 0.4380 | 0.4380 | - |
11 Mar 2024 | 0.4340 | 0.4340 | 0.4280 | 0.4280 | 0.4280 | - |
08 Mar 2024 | 0.4620 | 0.4620 | 0.4400 | 0.4400 | 0.4400 | - |
07 Mar 2024 | 0.4340 | 0.4540 | 0.4340 | 0.4540 | 0.4540 | - |
06 Mar 2024 | 0.4640 | 0.4640 | 0.4340 | 0.4360 | 0.4360 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |