Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.6650 | 0.6650 | 0.6350 | 0.6350 | 0.6350 | 19,364 |
25 July 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 79,028 |
24 July 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 91,382 |
23 July 2024 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6700 | 27,227 |
22 July 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 28,503 |
19 July 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
18 July 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 85,458 |
17 July 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,992 |
16 July 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 13,575 |
15 July 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 121,128 |
12 July 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 79,186 |
11 July 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
10 July 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 12,500 |
09 July 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 5 |
08 July 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 115,000 |
05 July 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
04 July 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 30,125 |
03 July 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 6,921 |
02 July 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 40,469 |
01 July 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 3,554 |
28 June 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 20,000 |
27 June 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 9,625 |
26 June 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 10,622 |
25 June 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 32,625 |
24 June 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 27,268 |
21 June 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 15,441 |
20 June 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 40,995 |
19 June 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 20,000 |
18 June 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 13,750 |
17 June 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 14,989 |
14 June 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 30,000 |
13 June 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 28,750 |
12 June 2024 | 0.6750 | 0.6950 | 0.6700 | 0.6950 | 0.6950 | 16,325 |
11 June 2024 | 0.6800 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 78,597 |
07 June 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 14,705 |
06 June 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 19,141 |
05 June 2024 | 0.7000 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 35,735 |
04 June 2024 | 0.6600 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 244,511 |
03 June 2024 | 0.6650 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 80,988 |
31 May 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 28,519 |
30 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 36,850 |
29 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
28 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 26,500 |
27 May 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 112,646 |
24 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
23 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 3 |
22 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 54,274 |
21 May 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 4,470 |
20 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 35,971 |
17 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
16 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 14,867 |
15 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,000 |
14 May 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 49,680 |
13 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 6,645 |
10 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
09 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
08 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,099 |
07 May 2024 | 0.7050 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 41,348 |
06 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
03 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
02 May 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 2,000 |
01 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
30 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
29 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
26 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 36,687 |
24 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 450 |
23 Apr 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 83,337 |
22 Apr 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 48,200 |
19 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 18,868 |
18 Apr 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 135,166 |
17 Apr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 23,506 |
16 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 38,839 |
15 Apr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 33,709 |
12 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 63,750 |
11 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
10 Apr 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 103,750 |
09 Apr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 74,328 |
08 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,223 |
05 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
04 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 711 |
03 Apr 2024 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 37,665 |
02 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 68,681 |
28 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 92,159 |
27 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 11,807 |
26 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 157,284 |
25 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 17,432 |
22 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,997 |
21 Mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 1,570 |
20 Mar 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6600 | 0.6600 | 27,625 |
19 Mar 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6600 | 0.6600 | 101,790 |
18 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 1,876 |
15 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
14 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 3,651 |
13 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 30,001 |
12 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
11 Mar 2024 | 0.6600 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | 10,129 |
08 Mar 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6550 | 0.6550 | 73,273 |
07 Mar 2024 | 0.6750 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 59,165 |
06 Mar 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 10,293 |
05 Mar 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 9,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |