Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 174,000 |
27 June 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 87,688 |
26 June 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 157,370 |
25 June 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 253,842 |
24 June 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 66,698 |
21 June 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 78,697 |
20 June 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 98,469 |
19 June 2024 | 0.4650 | 0.4725 | 0.4600 | 0.4700 | 0.4700 | 138,806 |
18 June 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 112,194 |
17 June 2024 | 0.4750 | 0.4750 | 0.4400 | 0.4500 | 0.4500 | 181,996 |
14 June 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4650 | 0.4650 | 79,374 |
13 June 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 64,474 |
12 June 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4425 | 0.4425 | 222,115 |
11 June 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 241,964 |
07 June 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 162,935 |
06 June 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 131,174 |
05 June 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 215,891 |
04 June 2024 | 0.5050 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 281,333 |
03 June 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 196,881 |
31 May 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 125,499 |
30 May 2024 | 0.5300 | 0.5325 | 0.5150 | 0.5200 | 0.5200 | 73,488 |
29 May 2024 | 0.5250 | 0.5400 | 0.5150 | 0.5350 | 0.5350 | 211,257 |
28 May 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 200,741 |
27 May 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 77,138 |
24 May 2024 | 0.5450 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | 187,456 |
23 May 2024 | 0.5750 | 0.5800 | 0.5500 | 0.5550 | 0.5550 | 256,991 |
22 May 2024 | 0.5850 | 0.6100 | 0.5800 | 0.6050 | 0.6050 | 331,335 |
21 May 2024 | 0.5600 | 0.5875 | 0.5550 | 0.5700 | 0.5700 | 498,513 |
20 May 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 436,566 |
17 May 2024 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 138,393 |
16 May 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 162,536 |
15 May 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 122,975 |
14 May 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 67,203 |
13 May 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 184,895 |
10 May 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 170,180 |
09 May 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 139,087 |
08 May 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 116,921 |
07 May 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5400 | 0.5400 | 326,257 |
06 May 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 129,443 |
03 May 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 177,192 |
02 May 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 38,798 |
01 May 2024 | 0.4700 | 0.5250 | 0.4650 | 0.5200 | 0.5200 | 728,934 |
30 Apr 2024 | 0.4850 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 341,284 |
29 Apr 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 386,998 |
26 Apr 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 122,273 |
24 Apr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 142,561 |
23 Apr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 77,310 |
22 Apr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 32,542 |
19 Apr 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 156,453 |
18 Apr 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 103,994 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.5200 | 0.5200 | 0.4850 | 0.5000 | 0.5000 | 235,300 |
15 Apr 2024 | 0.5500 | 0.5550 | 0.5300 | 0.5350 | 0.5350 | 195,128 |
12 Apr 2024 | 0.5450 | 0.5700 | 0.5450 | 0.5650 | 0.5650 | 373,277 |
11 Apr 2024 | 0.5300 | 0.5450 | 0.5250 | 0.5350 | 0.5350 | 336,540 |
10 Apr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 176,859 |
09 Apr 2024 | 0.5200 | 0.5350 | 0.5150 | 0.5300 | 0.5300 | 156,446 |
08 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 158,225 |
05 Apr 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 117,318 |
04 Apr 2024 | 0.5150 | 0.5600 | 0.5150 | 0.5500 | 0.5500 | 453,970 |
03 Apr 2024 | 0.5100 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 267,105 |
02 Apr 2024 | 0.5000 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 321,226 |
28 Mar 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 222,917 |
27 Mar 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 134,162 |
26 Mar 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 51,077 |
25 Mar 2024 | 0.4800 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 90,288 |
22 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 145,063 |
21 Mar 2024 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 199,314 |
20 Mar 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 191,992 |
19 Mar 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 13,901 |
18 Mar 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 297,393 |
15 Mar 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 83,151 |
14 Mar 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 230,100 |
13 Mar 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 203,413 |
12 Mar 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 184,094 |
11 Mar 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 222,273 |
08 Mar 2024 | 0.5050 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 189,880 |
07 Mar 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 69,541 |
06 Mar 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 149,872 |
05 Mar 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 159,764 |
04 Mar 2024 | 0.5000 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 266,225 |
01 Mar 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 255,561 |
29 Feb 2024 | 0.4800 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 328,620 |
28 Feb 2024 | 0.4750 | 0.5050 | 0.4700 | 0.5050 | 0.5050 | 233,357 |
27 Feb 2024 | 0.4800 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 207,986 |
26 Feb 2024 | 0.4450 | 0.4750 | 0.4400 | 0.4700 | 0.4700 | 489,362 |
23 Feb 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 271,502 |
22 Feb 2024 | 0.5250 | 0.5250 | 0.4900 | 0.5000 | 0.5000 | 473,626 |
21 Feb 2024 | 0.5300 | 0.5350 | 0.5050 | 0.5150 | 0.5150 | 868,346 |
20 Feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 184,792 |
19 Feb 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5900 | 0.5900 | 273,609 |
16 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 157,400 |
15 Feb 2024 | 0.5750 | 0.5750 | 0.5625 | 0.5650 | 0.5650 | 197,537 |
14 Feb 2024 | 0.5650 | 0.5750 | 0.5600 | 0.5700 | 0.5700 | 416,372 |
13 Feb 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 332,221 |
12 Feb 2024 | 0.6250 | 0.6250 | 0.5850 | 0.5900 | 0.5900 | 208,237 |
09 Feb 2024 | 0.6300 | 0.6350 | 0.5800 | 0.6100 | 0.6100 | 530,284 |
08 Feb 2024 | 0.6650 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 232,871 |
07 Feb 2024 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 384,041 |
06 Feb 2024 | 0.6400 | 0.6700 | 0.6250 | 0.6500 | 0.6500 | 282,352 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |