Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.6636 | 0.6676 | 0.6629 | 0.6655 | 0.6655 | 100,995 |
30 May 2024 | 0.6615 | 0.6651 | 0.6594 | 0.6642 | 0.6642 | 82,863 |
29 May 2024 | 0.6654 | 0.6671 | 0.6614 | 0.6620 | 0.6620 | 104,488 |
28 May 2024 | 0.6636 | 0.6684 | 0.6626 | 0.6653 | 0.6653 | 122,108 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 0.6611 | 0.6641 | 0.6597 | 0.6634 | 0.6634 | 74,786 |
23 May 2024 | 0.6626 | 0.6658 | 0.6602 | 0.6605 | 0.6605 | 96,533 |
22 May 2024 | 0.6672 | 0.6691 | 0.6614 | 0.6619 | 0.6619 | 97,029 |
21 May 2024 | 0.6672 | 0.6684 | 0.6653 | 0.6671 | 0.6671 | 90,947 |
20 May 2024 | 0.6699 | 0.6715 | 0.6668 | 0.6679 | 0.6679 | 86,655 |
17 May 2024 | 0.6684 | 0.6707 | 0.6654 | 0.6704 | 0.6704 | 86,124 |
16 May 2024 | 0.6699 | 0.6720 | 0.6661 | 0.6686 | 0.6686 | 113,252 |
15 May 2024 | 0.6633 | 0.6705 | 0.6628 | 0.6697 | 0.6697 | 144,246 |
14 May 2024 | 0.6615 | 0.6635 | 0.6586 | 0.6630 | 0.6630 | 98,086 |
13 May 2024 | 0.6611 | 0.6636 | 0.6593 | 0.6616 | 0.6616 | 75,146 |
10 May 2024 | 0.6629 | 0.6631 | 0.6604 | 0.6613 | 0.6613 | 89,631 |
09 May 2024 | 0.6589 | 0.6629 | 0.6574 | 0.6626 | 0.6626 | 84,993 |
08 May 2024 | 0.6607 | 0.6607 | 0.6566 | 0.6585 | 0.6585 | 92,935 |
07 May 2024 | 0.6633 | 0.6652 | 0.6596 | 0.6601 | 0.6601 | 123,836 |
06 May 2024 | 0.6617 | 0.6647 | 0.6614 | 0.6636 | 0.6636 | 95,246 |
03 May 2024 | 0.6575 | 0.6672 | 0.6574 | 0.6622 | 0.6622 | 158,233 |
02 May 2024 | 0.6535 | 0.6582 | 0.6525 | 0.6582 | 0.6582 | 126,684 |
01 May 2024 | 0.6484 | 0.6550 | 0.6474 | 0.6542 | 0.6542 | 145,951 |
30 Apr 2024 | 0.6576 | 0.6578 | 0.6481 | 0.6492 | 0.6492 | 140,259 |
29 Apr 2024 | 0.6543 | 0.6597 | 0.6542 | 0.6579 | 0.6579 | 134,728 |
26 Apr 2024 | 0.6528 | 0.6564 | 0.6527 | 0.6549 | 0.6549 | 120,526 |
25 Apr 2024 | 0.6505 | 0.6550 | 0.6496 | 0.6524 | 0.6524 | 102,957 |
24 Apr 2024 | 0.6499 | 0.6539 | 0.6493 | 0.6504 | 0.6504 | 102,851 |
23 Apr 2024 | 0.6460 | 0.6501 | 0.6452 | 0.6498 | 0.6498 | 99,706 |
22 Apr 2024 | 0.6430 | 0.6467 | 0.6425 | 0.6463 | 0.6463 | 86,038 |
19 Apr 2024 | 0.6431 | 0.6444 | 0.6373 | 0.6428 | 0.6428 | 129,098 |
18 Apr 2024 | 0.6446 | 0.6467 | 0.6428 | 0.6431 | 0.6431 | 76,811 |
17 Apr 2024 | 0.6413 | 0.6457 | 0.6411 | 0.6447 | 0.6447 | 111,598 |
16 Apr 2024 | 0.6457 | 0.6457 | 0.6401 | 0.6424 | 0.6424 | 120,939 |
15 Apr 2024 | 0.6475 | 0.6505 | 0.6449 | 0.6453 | 0.6453 | 117,756 |
12 Apr 2024 | 0.6550 | 0.6556 | 0.6468 | 0.6469 | 0.6469 | 128,206 |
11 Apr 2024 | 0.6525 | 0.6565 | 0.6514 | 0.6552 | 0.6552 | 122,864 |
10 Apr 2024 | 0.6641 | 0.6644 | 0.6512 | 0.6514 | 0.6514 | 190,681 |
09 Apr 2024 | 0.6617 | 0.6658 | 0.6612 | 0.6634 | 0.6634 | 90,054 |
08 Apr 2024 | 0.6590 | 0.6623 | 0.6573 | 0.6618 | 0.6618 | 72,264 |
05 Apr 2024 | 0.6601 | 0.6607 | 0.6563 | 0.6594 | 0.6594 | 107,147 |
04 Apr 2024 | 0.6577 | 0.6633 | 0.6577 | 0.6614 | 0.6614 | 117,179 |
03 Apr 2024 | 0.6532 | 0.6584 | 0.6518 | 0.6582 | 0.6582 | 97,496 |
02 Apr 2024 | 0.6504 | 0.6538 | 0.6496 | 0.6525 | 0.6525 | 85,347 |
01 Apr 2024 | 0.6532 | 0.6554 | 0.6495 | 0.6497 | 0.6497 | 75,246 |
28 Mar 2024 | 0.6549 | 0.6556 | 0.6500 | 0.6533 | 0.6533 | 105,058 |
27 Mar 2024 | 0.6548 | 0.6553 | 0.6525 | 0.6543 | 0.6543 | 69,448 |
26 Mar 2024 | 0.6556 | 0.6575 | 0.6546 | 0.6549 | 0.6549 | 58,767 |
25 Mar 2024 | 0.6530 | 0.6563 | 0.6525 | 0.6554 | 0.6554 | 70,748 |
22 Mar 2024 | 0.6586 | 0.6593 | 0.6525 | 0.6531 | 0.6531 | 103,287 |
21 Mar 2024 | 0.6598 | 0.6651 | 0.6577 | 0.6585 | 0.6585 | 127,143 |
20 Mar 2024 | 0.6548 | 0.6604 | 0.6528 | 0.6594 | 0.6594 | 101,886 |
19 Mar 2024 | 0.6576 | 0.6582 | 0.6521 | 0.6547 | 0.6547 | 100,759 |
18 Mar 2024 | 0.6578 | 0.6591 | 0.6568 | 0.6573 | 0.6573 | 46,467 |
15 Mar 2024 | 0.6599 | 0.6600 | 0.6569 | 0.6581 | 0.6581 | 76,446 |
14 Mar 2024 | 0.6640 | 0.6650 | 0.6587 | 0.6600 | 0.6600 | 82,768 |
13 Mar 2024 | 0.6624 | 0.6654 | 0.6618 | 0.6644 | 0.6644 | 155,855 |
12 Mar 2024 | 0.6630 | 0.6658 | 0.6604 | 0.6622 | 0.6622 | 59,219 |
11 Mar 2024 | 0.6645 | 0.6646 | 0.6616 | 0.6630 | 0.6630 | 39,083 |
08 Mar 2024 | 0.6637 | 0.6686 | 0.6633 | 0.6644 | 0.6644 | 5,366 |
07 Mar 2024 | 0.6582 | 0.6643 | 0.6582 | 0.6641 | 0.6641 | 10,567 |
06 Mar 2024 | 0.6522 | 0.6600 | 0.6513 | 0.6587 | 0.6587 | 3,329 |
05 Mar 2024 | 0.6531 | 0.6541 | 0.6498 | 0.6524 | 0.6524 | 13,838 |
04 Mar 2024 | 0.6546 | 0.6549 | 0.6528 | 0.6531 | 0.6531 | 2,302 |
01 Mar 2024 | 0.6518 | 0.6554 | 0.6510 | 0.6551 | 0.6551 | 942 |
29 Feb 2024 | 0.6516 | 0.6551 | 0.6510 | 0.6514 | 0.6514 | 503 |
28 Feb 2024 | 0.6567 | 0.6568 | 0.6511 | 0.6514 | 0.6514 | 1,331 |
27 Feb 2024 | 0.6555 | 0.6578 | 0.6549 | 0.6564 | 0.6564 | 134 |
26 Feb 2024 | 0.6589 | 0.6589 | 0.6555 | 0.6558 | 0.6558 | 639 |
23 Feb 2024 | 0.6582 | 0.6600 | 0.6576 | 0.6587 | 0.6587 | 199 |
22 Feb 2024 | 0.6575 | 0.6617 | 0.6564 | 0.6578 | 0.6578 | 409 |
21 Feb 2024 | 0.6575 | 0.6595 | 0.6560 | 0.6569 | 0.6569 | 893 |
20 Feb 2024 | 0.6564 | 0.6600 | 0.6544 | 0.6573 | 0.6573 | 319 |
16 Feb 2024 | 0.6551 | 0.6568 | 0.6524 | 0.6557 | 0.6557 | 208 |
15 Feb 2024 | 0.6517 | 0.6551 | 0.6502 | 0.6546 | 0.6546 | 173 |
14 Feb 2024 | 0.6478 | 0.6515 | 0.6473 | 0.6514 | 0.6514 | 65 |
13 Feb 2024 | 0.6554 | 0.6555 | 0.6467 | 0.6467 | 0.6467 | 351 |
12 Feb 2024 | 0.6553 | 0.6563 | 0.6543 | 0.6551 | 0.6551 | 142 |
09 Feb 2024 | 0.6516 | 0.6552 | 0.6515 | 0.6544 | 0.6544 | 134 |
08 Feb 2024 | 0.6551 | 0.6552 | 0.6506 | 0.6513 | 0.6513 | 191 |
07 Feb 2024 | 0.6547 | 0.6564 | 0.6541 | 0.6543 | 0.6543 | 142 |
06 Feb 2024 | 0.6508 | 0.6546 | 0.6507 | 0.6543 | 0.6543 | 123 |
05 Feb 2024 | 0.6521 | 0.6545 | 0.6495 | 0.6507 | 0.6507 | 520 |
02 Feb 2024 | 0.6609 | 0.6629 | 0.6529 | 0.6543 | 0.6543 | 201 |
01 Feb 2024 | 0.6588 | 0.6600 | 0.6534 | 0.6597 | 0.6597 | 484 |
31 Jan 2024 | 0.6615 | 0.6639 | 0.6579 | 0.6621 | 0.6621 | 283 |
30 Jan 2024 | 0.6640 | 0.6647 | 0.6605 | 0.6630 | 0.6630 | 54 |
29 Jan 2024 | 0.6598 | 0.6639 | 0.6598 | 0.6623 | 0.6623 | 50 |
26 Jan 2024 | 0.6609 | 0.6635 | 0.6600 | 0.6607 | 0.6607 | 112 |
25 Jan 2024 | 0.6601 | 0.6631 | 0.6596 | 0.6607 | 0.6607 | 61 |
24 Jan 2024 | 0.6604 | 0.6643 | 0.6600 | 0.6606 | 0.6606 | 90 |
23 Jan 2024 | 0.6606 | 0.6630 | 0.6579 | 0.6597 | 0.6597 | 113 |
22 Jan 2024 | 0.6622 | 0.6622 | 0.6599 | 0.6599 | 0.6599 | 25 |
19 Jan 2024 | 0.6604 | 0.6625 | 0.6601 | 0.6622 | 0.6622 | 151 |
18 Jan 2024 | 0.6567 | 0.6596 | 0.6567 | 0.6586 | 0.6586 | 52 |
17 Jan 2024 | 0.6612 | 0.6615 | 0.6556 | 0.6570 | 0.6570 | 404 |
16 Jan 2024 | 0.6709 | 0.6728 | 0.6610 | 0.6611 | 0.6611 | 322 |
12 Jan 2024 | 0.6722 | 0.6755 | 0.6707 | 0.6714 | 0.6714 | 76 |
11 Jan 2024 | 0.6743 | 0.6762 | 0.6678 | 0.6715 | 0.6715 | 153 |
10 Jan 2024 | 0.6731 | 0.6731 | 0.6725 | 0.6729 | 0.6729 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |