Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.4340 | 0.4570 | 0.4250 | 0.4470 | 0.4470 | 49,300 |
25 July 2024 | 0.4590 | 0.4600 | 0.4200 | 0.4320 | 0.4320 | 103,500 |
24 July 2024 | 0.4490 | 0.4690 | 0.4490 | 0.4550 | 0.4550 | 24,700 |
23 July 2024 | 0.4490 | 0.4720 | 0.4340 | 0.4520 | 0.4520 | 29,300 |
22 July 2024 | 0.4500 | 0.4540 | 0.4300 | 0.4400 | 0.4400 | 91,800 |
19 July 2024 | 0.4320 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 78,000 |
18 July 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4340 | 0.4340 | 80,300 |
17 July 2024 | 0.4500 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 169,100 |
16 July 2024 | 0.4540 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 119,100 |
15 July 2024 | 0.4600 | 0.4700 | 0.4520 | 0.4540 | 0.4540 | 16,500 |
12 July 2024 | 0.4690 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 113,800 |
11 July 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4690 | 0.4690 | 85,900 |
10 July 2024 | 0.4500 | 0.4780 | 0.4500 | 0.4650 | 0.4650 | 71,600 |
09 July 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 83,200 |
08 July 2024 | 0.4600 | 0.4800 | 0.4520 | 0.4670 | 0.4670 | 64,000 |
05 July 2024 | 0.4690 | 0.4870 | 0.4600 | 0.4630 | 0.4630 | 82,500 |
03 July 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4820 | 0.4820 | 10,100 |
02 July 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4850 | 0.4850 | 94,200 |
01 July 2024 | 0.4700 | 0.4760 | 0.4560 | 0.4650 | 0.4650 | 65,100 |
28 June 2024 | 0.4720 | 0.4720 | 0.4550 | 0.4700 | 0.4700 | 60,800 |
27 June 2024 | 0.4620 | 0.4780 | 0.4530 | 0.4550 | 0.4550 | 34,600 |
26 June 2024 | 0.4790 | 0.4790 | 0.4530 | 0.4720 | 0.4720 | 13,400 |
25 June 2024 | 0.4800 | 0.4800 | 0.4530 | 0.4690 | 0.4690 | 47,000 |
24 June 2024 | 0.4970 | 0.4970 | 0.4520 | 0.4800 | 0.4800 | 69,000 |
21 June 2024 | 0.4600 | 0.4900 | 0.4520 | 0.4520 | 0.4520 | 74,700 |
20 June 2024 | 0.4700 | 0.5050 | 0.4550 | 0.4590 | 0.4590 | 72,000 |
18 June 2024 | 0.5100 | 0.5100 | 0.4620 | 0.4770 | 0.4770 | 77,900 |
17 June 2024 | 0.4880 | 0.5300 | 0.4650 | 0.5000 | 0.5000 | 333,200 |
14 June 2024 | 0.4600 | 0.5100 | 0.4400 | 0.4800 | 0.4800 | 189,500 |
13 June 2024 | 0.4600 | 0.4610 | 0.4400 | 0.4430 | 0.4430 | 61,100 |
12 June 2024 | 0.4690 | 0.4700 | 0.4450 | 0.4670 | 0.4670 | 58,900 |
11 June 2024 | 0.4420 | 0.4700 | 0.4420 | 0.4700 | 0.4700 | 36,100 |
10 June 2024 | 0.4690 | 0.4690 | 0.4290 | 0.4420 | 0.4420 | 69,700 |
07 June 2024 | 0.5100 | 0.5200 | 0.4610 | 0.4710 | 0.4710 | 67,800 |
06 June 2024 | 0.5190 | 0.5200 | 0.4820 | 0.5000 | 0.5000 | 90,900 |
05 June 2024 | 0.4900 | 0.5200 | 0.4600 | 0.5100 | 0.5100 | 194,600 |
04 June 2024 | 0.4900 | 0.4950 | 0.4610 | 0.4800 | 0.4800 | 97,600 |
03 June 2024 | 0.4940 | 0.5000 | 0.4600 | 0.4970 | 0.4970 | 129,600 |
31 May 2024 | 0.4100 | 0.5060 | 0.4100 | 0.4710 | 0.4710 | 173,300 |
30 May 2024 | 0.4130 | 0.4250 | 0.4000 | 0.4100 | 0.4100 | 56,400 |
29 May 2024 | 0.4130 | 0.4200 | 0.4000 | 0.4130 | 0.4130 | 46,000 |
28 May 2024 | 0.4290 | 0.4290 | 0.4010 | 0.4020 | 0.4020 | 62,100 |
24 May 2024 | 0.4220 | 0.4350 | 0.4070 | 0.4110 | 0.4110 | 57,100 |
23 May 2024 | 0.4050 | 0.4280 | 0.4050 | 0.4190 | 0.4190 | 62,400 |
22 May 2024 | 0.4030 | 0.4200 | 0.4000 | 0.4130 | 0.4130 | 73,900 |
21 May 2024 | 0.4270 | 0.4300 | 0.4010 | 0.4200 | 0.4200 | 101,800 |
20 May 2024 | 0.4150 | 0.4300 | 0.4070 | 0.4300 | 0.4300 | 86,200 |
17 May 2024 | 0.4600 | 0.4620 | 0.4100 | 0.4110 | 0.4110 | 171,300 |
16 May 2024 | 0.4400 | 0.4460 | 0.4300 | 0.4300 | 0.4300 | 105,400 |
15 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4430 | 0.4430 | 125,300 |
14 May 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4410 | 0.4410 | 111,700 |
13 May 2024 | 0.4700 | 0.4720 | 0.4400 | 0.4400 | 0.4400 | 99,000 |
10 May 2024 | 0.4800 | 0.5040 | 0.4590 | 0.4600 | 0.4600 | 114,700 |
09 May 2024 | 0.4800 | 0.5000 | 0.4790 | 0.4850 | 0.4850 | 68,500 |
08 May 2024 | 0.4850 | 0.5200 | 0.4800 | 0.4910 | 0.4910 | 55,400 |
07 May 2024 | 0.5000 | 0.5100 | 0.4720 | 0.4800 | 0.4800 | 147,800 |
06 May 2024 | 0.4890 | 0.5210 | 0.4800 | 0.5000 | 0.5000 | 164,600 |
03 May 2024 | 0.4700 | 0.5200 | 0.4700 | 0.4910 | 0.4910 | 439,500 |
02 May 2024 | 0.4500 | 0.4700 | 0.4420 | 0.4650 | 0.4650 | 79,200 |
01 May 2024 | 0.4400 | 0.4600 | 0.4310 | 0.4550 | 0.4550 | 68,700 |
30 Apr 2024 | 0.4600 | 0.4600 | 0.4320 | 0.4400 | 0.4400 | 55,800 |
29 Apr 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4510 | 0.4510 | 204,000 |
26 Apr 2024 | 0.4240 | 0.4310 | 0.4200 | 0.4310 | 0.4310 | 81,300 |
25 Apr 2024 | 0.4110 | 0.4300 | 0.4100 | 0.4240 | 0.4240 | 54,800 |
24 Apr 2024 | 0.4290 | 0.4400 | 0.4200 | 0.4280 | 0.4280 | 41,000 |
23 Apr 2024 | 0.4100 | 0.4400 | 0.3960 | 0.4270 | 0.4270 | 108,200 |
22 Apr 2024 | 0.4190 | 0.4400 | 0.3960 | 0.4070 | 0.4070 | 63,700 |
19 Apr 2024 | 0.4110 | 0.4200 | 0.4000 | 0.4020 | 0.4020 | 67,100 |
18 Apr 2024 | 0.4300 | 0.4300 | 0.3960 | 0.4300 | 0.4300 | 163,100 |
17 Apr 2024 | 0.3950 | 0.4280 | 0.3810 | 0.4220 | 0.4220 | 169,300 |
16 Apr 2024 | 0.4050 | 0.4070 | 0.3780 | 0.3900 | 0.3900 | 177,900 |
15 Apr 2024 | 0.4120 | 0.4200 | 0.3980 | 0.4050 | 0.4050 | 146,100 |
12 Apr 2024 | 0.4130 | 0.4470 | 0.4000 | 0.4130 | 0.4130 | 156,800 |
11 Apr 2024 | 0.4090 | 0.4590 | 0.3880 | 0.4360 | 0.4360 | 356,500 |
10 Apr 2024 | 0.3800 | 0.4680 | 0.3600 | 0.4420 | 0.4420 | 1,273,000 |
09 Apr 2024 | 0.5730 | 0.5800 | 0.3780 | 0.4090 | 0.4090 | 6,095,000 |
08 Apr 2024 | 0.5690 | 0.5690 | 0.5010 | 0.5100 | 0.5100 | 558,400 |
05 Apr 2024 | 0.5890 | 0.6080 | 0.5200 | 0.5590 | 0.5590 | 124,800 |
04 Apr 2024 | 0.5990 | 0.6200 | 0.5820 | 0.6080 | 0.6080 | 19,200 |
03 Apr 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5980 | 0.5980 | 64,100 |
02 Apr 2024 | 0.6050 | 0.6200 | 0.6000 | 0.6190 | 0.6190 | 37,000 |
01 Apr 2024 | 0.6380 | 0.6380 | 0.6000 | 0.6190 | 0.6190 | 19,800 |
28 Mar 2024 | 0.6110 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 52,900 |
27 Mar 2024 | 0.6200 | 0.6400 | 0.6050 | 0.6400 | 0.6400 | 46,400 |
26 Mar 2024 | 0.6200 | 0.6500 | 0.6060 | 0.6490 | 0.6490 | 31,800 |
25 Mar 2024 | 0.6500 | 0.6500 | 0.6120 | 0.6300 | 0.6300 | 63,500 |
22 Mar 2024 | 0.6330 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 52,200 |
21 Mar 2024 | 0.6290 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 69,900 |
20 Mar 2024 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 22,400 |
19 Mar 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 38,000 |
18 Mar 2024 | 0.6050 | 0.6050 | 0.5550 | 0.5600 | 0.5600 | 42,500 |
15 Mar 2024 | 0.5900 | 0.6090 | 0.5410 | 0.5880 | 0.5880 | 28,300 |
14 Mar 2024 | 0.5860 | 0.6150 | 0.5600 | 0.5950 | 0.5950 | 82,300 |
13 Mar 2024 | 0.5800 | 0.6200 | 0.5410 | 0.5860 | 0.5860 | 73,000 |
12 Mar 2024 | 0.6220 | 0.6480 | 0.5200 | 0.5800 | 0.5800 | 207,700 |
11 Mar 2024 | 0.6420 | 0.6800 | 0.5800 | 0.6510 | 0.6510 | 93,700 |
08 Mar 2024 | 0.6250 | 0.6990 | 0.6150 | 0.6700 | 0.6700 | 76,800 |
07 Mar 2024 | 0.6450 | 0.6900 | 0.6110 | 0.6450 | 0.6450 | 50,500 |
06 Mar 2024 | 0.6350 | 0.7000 | 0.6240 | 0.6340 | 0.6340 | 83,600 |
05 Mar 2024 | 0.6300 | 0.6800 | 0.6240 | 0.6490 | 0.6490 | 123,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |