Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.7300 | 0.7500 | 0.7150 | 0.7250 | 0.7250 | 291,422 |
27 June 2024 | 0.7150 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 311,228 |
26 June 2024 | 0.7300 | 0.7350 | 0.7100 | 0.7150 | 0.7150 | 215,128 |
25 June 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7475 | 0.7475 | 218,598 |
24 June 2024 | 0.7750 | 0.7750 | 0.7550 | 0.7600 | 0.7600 | 252,079 |
21 June 2024 | 0.7700 | 0.8050 | 0.7650 | 0.7950 | 0.7950 | 356,304 |
20 June 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7600 | 0.7600 | 502,762 |
19 June 2024 | 0.7750 | 0.8150 | 0.7550 | 0.7900 | 0.7900 | 1,100,714 |
18 June 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 222,604 |
17 June 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6700 | 0.6700 | 209,337 |
14 June 2024 | 0.6700 | 0.6750 | 0.6650 | 0.6650 | 0.6650 | 363,865 |
13 June 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 258,062 |
12 June 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 177,040 |
11 June 2024 | 0.7300 | 0.7300 | 0.6750 | 0.6750 | 0.6750 | 350,704 |
07 June 2024 | 0.7400 | 0.7550 | 0.7350 | 0.7350 | 0.7350 | 168,049 |
06 June 2024 | 0.7000 | 0.7250 | 0.6975 | 0.7200 | 0.7200 | 110,053 |
05 June 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 360,856 |
04 June 2024 | 0.7350 | 0.7350 | 0.7000 | 0.7100 | 0.7100 | 251,969 |
03 June 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7350 | 0.7350 | 276,954 |
31 May 2024 | 0.7550 | 0.7600 | 0.7350 | 0.7350 | 0.7350 | 251,269 |
30 May 2024 | 0.7850 | 0.7850 | 0.7450 | 0.7450 | 0.7450 | 184,236 |
29 May 2024 | 0.7850 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 262,062 |
28 May 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 329,563 |
27 May 2024 | 0.7750 | 0.7850 | 0.7550 | 0.7550 | 0.7550 | 279,994 |
24 May 2024 | 0.7350 | 0.7750 | 0.7350 | 0.7700 | 0.7700 | 276,555 |
23 May 2024 | 0.7850 | 0.7900 | 0.7650 | 0.7650 | 0.7650 | 392,122 |
22 May 2024 | 0.8350 | 0.8350 | 0.8050 | 0.8200 | 0.8200 | 332,127 |
21 May 2024 | 0.8700 | 0.8900 | 0.8200 | 0.8250 | 0.8250 | 414,441 |
20 May 2024 | 0.8500 | 0.8800 | 0.8475 | 0.8650 | 0.8650 | 516,820 |
17 May 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 146,092 |
16 May 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 368,961 |
15 May 2024 | 0.8600 | 0.8650 | 0.8300 | 0.8550 | 0.8550 | 378,503 |
14 May 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8250 | 0.8250 | 538,149 |
13 May 2024 | 0.9000 | 0.9050 | 0.8450 | 0.8525 | 0.8525 | 2,390,668 |
10 May 2024 | 0.8550 | 0.9000 | 0.8550 | 0.8900 | 0.8900 | 678,263 |
09 May 2024 | 0.8550 | 0.8700 | 0.8450 | 0.8600 | 0.8600 | 395,036 |
08 May 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 6,047,816 |
07 May 2024 | 0.8050 | 0.8500 | 0.8050 | 0.8400 | 0.8400 | 2,317,455 |
06 May 2024 | 0.7825 | 0.8200 | 0.7825 | 0.8050 | 0.8050 | 343,584 |
03 May 2024 | 0.7700 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 364,388 |
02 May 2024 | 0.7850 | 0.7900 | 0.7575 | 0.7675 | 0.7675 | 273,664 |
01 May 2024 | 0.8150 | 0.8150 | 0.7800 | 0.7800 | 0.7800 | 458,995 |
30 Apr 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 598,565 |
29 Apr 2024 | 0.8100 | 0.8700 | 0.8075 | 0.8700 | 0.8700 | 610,503 |
26 Apr 2024 | 0.7400 | 0.8050 | 0.7400 | 0.7975 | 0.7975 | 361,624 |
24 Apr 2024 | 0.7250 | 0.7400 | 0.7200 | 0.7250 | 0.7250 | 226,982 |
23 Apr 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7200 | 0.7200 | 277,967 |
22 Apr 2024 | 0.7550 | 0.7750 | 0.7500 | 0.7650 | 0.7650 | 210,694 |
19 Apr 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 282,718 |
18 Apr 2024 | 0.7800 | 0.7950 | 0.7700 | 0.7850 | 0.7850 | 131,881 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.8050 | 0.8050 | 0.7350 | 0.7800 | 0.7800 | 317,882 |
15 Apr 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 304,033 |
12 Apr 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 277,565 |
11 Apr 2024 | 0.7850 | 0.8150 | 0.7800 | 0.8100 | 0.8100 | 356,561 |
10 Apr 2024 | 0.7750 | 0.8150 | 0.7650 | 0.8150 | 0.8150 | 496,077 |
09 Apr 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 352,269 |
08 Apr 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7550 | 0.7550 | 261,615 |
05 Apr 2024 | 0.7450 | 0.7650 | 0.7400 | 0.7550 | 0.7550 | 9,206,579 |
04 Apr 2024 | 0.7300 | 0.7950 | 0.7250 | 0.7600 | 0.7600 | 379,515 |
03 Apr 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7200 | 0.7200 | 216,672 |
02 Apr 2024 | 0.7400 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 368,512 |
28 Mar 2024 | 0.6750 | 0.7400 | 0.6750 | 0.7400 | 0.7400 | 771,193 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6850 | 0.6850 | 352,194 |
22 Mar 2024 | 0.7250 | 0.7500 | 0.6950 | 0.7000 | 0.7000 | 588,121 |
21 Mar 2024 | 0.6650 | 0.7250 | 0.6650 | 0.7100 | 0.7100 | 863,936 |
20 Mar 2024 | 0.6150 | 0.6550 | 0.6150 | 0.6350 | 0.6350 | 544,691 |
19 Mar 2024 | 0.5950 | 0.6200 | 0.5850 | 0.6200 | 0.6200 | 156,049 |
18 Mar 2024 | 0.5750 | 0.6050 | 0.5750 | 0.6000 | 0.6000 | 223,680 |
15 Mar 2024 | 0.5900 | 0.6050 | 0.5700 | 0.5850 | 0.5850 | 251,724 |
14 Mar 2024 | 0.5750 | 0.6150 | 0.5750 | 0.6000 | 0.6000 | 676,947 |
13 Mar 2024 | 0.5400 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 249,905 |
12 Mar 2024 | 0.5350 | 0.5650 | 0.5350 | 0.5600 | 0.5600 | 556,380 |
11 Mar 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 44,768 |
08 Mar 2024 | 0.5550 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 323,455 |
07 Mar 2024 | 0.5600 | 0.5750 | 0.5450 | 0.5550 | 0.5550 | 739,904 |
06 Mar 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5550 | 0.5550 | 245,189 |
05 Mar 2024 | 0.5150 | 0.5350 | 0.5150 | 0.5350 | 0.5350 | 149,627 |
04 Mar 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 1,366,785 |
01 Mar 2024 | 0.4925 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 23,512 |
29 Feb 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 169,491 |
28 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 48,245 |
27 Feb 2024 | 0.5050 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 240,100 |
26 Feb 2024 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 466,053 |
23 Feb 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5150 | 0.5150 | 7,556,674 |
22 Feb 2024 | 0.5050 | 0.5150 | 0.4950 | 0.5100 | 0.5100 | 315,724 |
21 Feb 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 229,246 |
20 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 60,713 |
19 Feb 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 216,587 |
16 Feb 2024 | 0.5150 | 0.5350 | 0.5150 | 0.5200 | 0.5200 | 260,029 |
15 Feb 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 181,544 |
14 Feb 2024 | 0.4850 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 307,758 |
13 Feb 2024 | 0.4750 | 0.5050 | 0.4750 | 0.5050 | 0.5050 | 364,938 |
12 Feb 2024 | 0.4500 | 0.4750 | 0.4450 | 0.4700 | 0.4700 | 190,534 |
09 Feb 2024 | 0.4675 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 992,731 |
08 Feb 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 143,864 |
07 Feb 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4850 | 0.4850 | 251,799 |
06 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 816,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |