Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 339,900 |
25 June 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 559,900 |
24 June 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 1,046,000 |
21 June 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 661,700 |
20 June 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 1,943,400 |
19 June 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 2,781,200 |
18 June 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 2,716,900 |
14 June 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 730,000 |
13 June 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 1,502,700 |
12 June 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 2,052,400 |
11 June 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 2,864,000 |
10 June 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 2,752,500 |
07 June 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3850 | 0.3850 | 5,111,900 |
06 June 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 1,225,000 |
05 June 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 2,037,600 |
04 June 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 1,662,800 |
31 May 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 1,874,700 |
30 May 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 2,852,200 |
29 May 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 4,675,300 |
28 May 2024 | 0.3950 | 0.4000 | 0.3550 | 0.3600 | 0.3600 | 8,731,300 |
27 May 2024 | 0.3850 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 18,312,500 |
24 May 2024 | 0.3550 | 0.3950 | 0.3500 | 0.3800 | 0.3800 | 7,590,000 |
23 May 2024 | 0.3200 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 8,485,200 |
21 May 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 3,205,600 |
20 May 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 2,554,700 |
17 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 1,788,100 |
16 May 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 1,759,100 |
15 May 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 4,478,100 |
14 May 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,273,800 |
13 May 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 1,850,000 |
10 May 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 2,800,700 |
09 May 2024 | 0.3250 | 0.3250 | 0.2950 | 0.3050 | 0.3050 | 7,842,700 |
08 May 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,707,500 |
07 May 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 2,482,200 |
06 May 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 2,272,100 |
03 May 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 376,000 |
02 May 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 3,334,900 |
30 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 817,800 |
29 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 315,700 |
26 Apr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 635,300 |
25 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 514,400 |
24 Apr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 426,500 |
23 Apr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 281,100 |
22 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 339,400 |
19 Apr 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 784,800 |
18 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 329,100 |
17 Apr 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 519,400 |
16 Apr 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 709,100 |
15 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 2,026,700 |
12 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 1,401,900 |
09 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 271,000 |
08 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 458,800 |
05 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 513,900 |
04 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 85,000 |
03 Apr 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 1,567,900 |
02 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 264,200 |
01 Apr 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 397,300 |
29 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 440,200 |
27 Mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 696,200 |
26 Mar 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 831,200 |
25 Mar 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 1,280,600 |
22 Mar 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 998,200 |
21 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 966,600 |
20 Mar 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 1,093,600 |
19 Mar 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 2,362,300 |
18 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 1,602,300 |
15 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 304,400 |
14 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 186,200 |
13 Mar 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 267,900 |
12 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 411,200 |
11 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 367,500 |
08 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 476,100 |
07 Mar 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 1,005,800 |
06 Mar 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 222,400 |
05 Mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 504,100 |
04 Mar 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 1,845,800 |
01 Mar 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 797,300 |
29 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,023,200 |
28 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 1,809,500 |
27 Feb 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 960,100 |
26 Feb 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 1,774,200 |
23 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 592,000 |
22 Feb 2024 | 0.3950 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 651,200 |
21 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 1,666,400 |
20 Feb 2024 | 0.4100 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 2,202,500 |
19 Feb 2024 | 0.4150 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 3,841,100 |
16 Feb 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 724,900 |
15 Feb 2024 | 0.4200 | 0.4350 | 0.4100 | 0.4150 | 0.4150 | 2,627,100 |
14 Feb 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 739,800 |
13 Feb 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 548,500 |
09 Feb 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 2,580,600 |
08 Feb 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 1,450,500 |
07 Feb 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 1,598,100 |
06 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 1,701,500 |
05 Feb 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 4,548,900 |
02 Feb 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 6,367,400 |
31 Jan 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 737,900 |
30 Jan 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 1,082,900 |
29 Jan 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 973,500 |
26 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,147,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |