Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 785,000 |
27 June 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 1,115,900 |
26 June 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,429,000 |
25 June 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 981,400 |
24 June 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 1,253,700 |
21 June 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 1,356,800 |
20 June 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 1,828,700 |
19 June 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 3,237,600 |
18 June 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 1,940,200 |
14 June 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 4,581,400 |
13 June 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 3,562,100 |
12 June 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 7,920,800 |
11 June 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 12,665,700 |
10 June 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 2,700,000 |
07 June 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 3,198,100 |
06 June 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 7,704,000 |
05 June 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 1,308,100 |
04 June 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 1,817,200 |
31 May 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,303,800 |
30 May 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 3,297,400 |
29 May 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 2,337,100 |
28 May 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 3,186,000 |
27 May 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 3,611,400 |
24 May 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 2,163,000 |
23 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 3,027,800 |
21 May 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 1,384,000 |
20 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 5,167,800 |
17 May 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 7,370,900 |
16 May 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 2,673,000 |
15 May 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 1,779,000 |
14 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 2,940,500 |
13 May 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 1,487,300 |
10 May 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 4,054,700 |
09 May 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 1,777,400 |
08 May 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 831,700 |
07 May 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 3,276,200 |
06 May 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,746,400 |
03 May 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 915,200 |
02 May 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 2,924,600 |
30 Apr 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 4,419,400 |
29 Apr 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 6,735,800 |
26 Apr 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 858,300 |
25 Apr 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 4,183,500 |
24 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 542,600 |
23 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 583,200 |
22 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 819,000 |
19 Apr 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 3,045,200 |
18 Apr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 962,300 |
17 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,062,100 |
16 Apr 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 5,588,400 |
15 Apr 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 2,587,700 |
12 Apr 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 3,877,000 |
09 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 678,400 |
08 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 2,715,300 |
05 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 721,400 |
04 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 1,424,100 |
03 Apr 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 1,857,100 |
02 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 2,869,300 |
01 Apr 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 2,674,600 |
29 Mar 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 1,795,400 |
27 Mar 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 1,623,800 |
26 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 7,955,800 |
25 Mar 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 657,000 |
22 Mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 3,688,000 |
21 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 3,812,600 |
20 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 3,913,400 |
19 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 667,100 |
18 Mar 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 2,970,700 |
15 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 2,817,900 |
14 Mar 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 3,251,000 |
13 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,501,700 |
12 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 548,500 |
11 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 1,247,000 |
08 Mar 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 2,152,300 |
07 Mar 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 3,215,500 |
06 Mar 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 1,838,000 |
05 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,298,100 |
04 Mar 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 3,094,100 |
01 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 3,266,200 |
29 Feb 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 3,468,900 |
28 Feb 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 1,285,800 |
27 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 2,438,000 |
26 Feb 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 3,430,000 |
23 Feb 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 2,431,500 |
22 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 935,300 |
21 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 2,552,000 |
20 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 3,753,100 |
19 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 577,400 |
16 Feb 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 1,052,300 |
15 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 3,834,300 |
14 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 3,747,400 |
13 Feb 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 3,763,500 |
09 Feb 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 2,467,800 |
08 Feb 2024 | 0.3500 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 4,413,700 |
07 Feb 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 1,083,200 |
06 Feb 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 2,286,500 |
05 Feb 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 2,257,600 |
02 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 2,203,700 |
31 Jan 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 4,313,200 |
30 Jan 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 2,409,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |