Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.8000 | 0.8050 | 0.7850 | 0.8000 | 0.8000 | 55,602 |
25 July 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 6,724 |
24 July 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 17,943 |
23 July 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 10,220 |
22 July 2024 | 0.8050 | 0.8050 | 0.7850 | 0.8050 | 0.8050 | 32,185 |
19 July 2024 | 0.8250 | 0.8250 | 0.8000 | 0.8100 | 0.8100 | - |
18 July 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 800 |
17 July 2024 | 0.8500 | 0.8550 | 0.8275 | 0.8450 | 0.8450 | 237,778 |
16 July 2024 | - | - | - | - | - | - |
15 July 2024 | 0.7500 | 0.8050 | 0.7500 | 0.8050 | 0.8050 | 68,204 |
12 July 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 12,754 |
11 July 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 15,800 |
10 July 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 12,744 |
09 July 2024 | 0.7050 | 0.7050 | 0.6875 | 0.7000 | 0.7000 | 33,961 |
08 July 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7250 | 0.7250 | 4,601 |
05 July 2024 | 0.7600 | 0.7650 | 0.7100 | 0.7450 | 0.7450 | 13,834 |
04 July 2024 | 0.7100 | 0.7350 | 0.7050 | 0.7100 | 0.7100 | 16,582 |
03 July 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 1,700 |
02 July 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 5,701 |
01 July 2024 | - | - | - | - | - | - |
28 June 2024 | 0.7100 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 22,505 |
27 June 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 13,993 |
26 June 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7000 | 0.7000 | 1,167,679 |
25 June 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 2,181 |
24 June 2024 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 32,761 |
21 June 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 897 |
20 June 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 21,017 |
19 June 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 4,684 |
18 June 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 7,111 |
17 June 2024 | 0.7250 | 0.7550 | 0.7250 | 0.7550 | 0.7550 | 9,885 |
14 June 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7450 | 0.7450 | 24,848 |
13 June 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 5,702 |
12 June 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,111 |
11 June 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,448 |
07 June 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 130 |
06 June 2024 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 5,469 |
05 June 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 20,723 |
04 June 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 |
03 June 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7250 | 0.7250 | 9,510 |
31 May 2024 | 0.7300 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 26,602 |
30 May 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7350 | 0.7350 | 9,182 |
29 May 2024 | 0.7550 | 0.7600 | 0.6950 | 0.7350 | 0.7350 | 54,643 |
28 May 2024 | 0.7450 | 0.7700 | 0.7350 | 0.7350 | 0.7350 | 15,915 |
27 May 2024 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 16,686 |
24 May 2024 | 0.7400 | 0.7650 | 0.7400 | 0.7650 | 0.7650 | 4,182 |
23 May 2024 | 0.7650 | 0.7650 | 0.7550 | 0.7550 | 0.7550 | 4,989 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5,000 |
20 May 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 3,374 |
17 May 2024 | 0.7650 | 0.8000 | 0.7650 | 0.7700 | 0.7700 | 29,685 |
16 May 2024 | 0.7350 | 0.8050 | 0.7350 | 0.7650 | 0.7650 | 20,576 |
15 May 2024 | 0.7950 | 0.7950 | 0.7500 | 0.7550 | 0.7550 | 46,897 |
14 May 2024 | 0.7800 | 0.7950 | 0.7750 | 0.7800 | 0.7800 | 15,271 |
13 May 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7750 | 0.7750 | 122,987 |
10 May 2024 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 12,283 |
09 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 10,200 |
08 May 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 21,788 |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8250 | 0.8250 | 29,875 |
30 Apr 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 25,402 |
29 Apr 2024 | 0.8050 | 0.8250 | 0.8050 | 0.8250 | 0.8250 | 39,177 |
26 Apr 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 27,067 |
24 Apr 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 9,278 |
23 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 22,221 |
22 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 847 |
19 Apr 2024 | 0.8050 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 25,854 |
18 Apr 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 9,652 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 34,698 |
15 Apr 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8400 | 0.8400 | 26,968 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8500 | 0.8500 | 11,234 |
09 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 2,849 |
08 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 40 |
05 Apr 2024 | 0.8250 | 0.8500 | 0.8250 | 0.8350 | 0.8350 | 20,627 |
04 Apr 2024 | 0.8150 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 18,626 |
03 Apr 2024 | 0.8450 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 5,025 |
02 Apr 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 4,031 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.8050 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 18,083 |
26 Mar 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 29,458 |
25 Mar 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 14,094 |
22 Mar 2024 | 0.8700 | 0.8750 | 0.8600 | 0.8750 | 0.8750 | 9,437 |
21 Mar 2024 | 0.8600 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 12,492 |
20 Mar 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 16,901 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 9 |
15 Mar 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 14,691 |
14 Mar 2024 | 0.8850 | 0.8850 | 0.8800 | 0.8800 | 0.8800 | 11,943 |
13 Mar 2024 | 0.8850 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 24,197 |
12 Mar 2024 | 0.8850 | 0.9100 | 0.8800 | 0.8850 | 0.8850 | 40,618 |
11 Mar 2024 | 0.8850 | 0.9000 | 0.8750 | 0.8850 | 0.8850 | 50,808 |
08 Mar 2024 | 0.9000 | 0.9050 | 0.8850 | 0.9000 | 0.9000 | 174,445 |
07 Mar 2024 | 0.9000 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 46,648 |
06 Mar 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 16,034 |
05 Mar 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 2,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |