Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.6200 | 0.6200 | 0.5490 | 0.5550 | 0.5550 | 157,600 |
20 June 2024 | 0.6500 | 0.6730 | 0.6170 | 0.6400 | 0.6400 | 427,400 |
18 June 2024 | 0.7400 | 0.7840 | 0.6400 | 0.6690 | 0.6690 | 194,000 |
17 June 2024 | 0.6410 | 0.7700 | 0.6000 | 0.7400 | 0.7400 | 538,400 |
14 June 2024 | 0.6600 | 0.6750 | 0.6100 | 0.6690 | 0.6690 | 19,100 |
13 June 2024 | 0.7100 | 0.7300 | 0.6560 | 0.6730 | 0.6730 | 57,400 |
12 June 2024 | 0.6930 | 0.7690 | 0.6800 | 0.7100 | 0.7100 | 190,500 |
11 June 2024 | 0.6110 | 0.7400 | 0.6100 | 0.7100 | 0.7100 | 379,100 |
10 June 2024 | 0.6050 | 0.6510 | 0.6010 | 0.6110 | 0.6110 | 54,700 |
07 June 2024 | 0.6650 | 0.6700 | 0.6140 | 0.6340 | 0.6340 | 63,200 |
06 June 2024 | 0.6470 | 0.6600 | 0.6320 | 0.6590 | 0.6590 | 19,700 |
05 June 2024 | 0.6280 | 0.6600 | 0.6200 | 0.6390 | 0.6390 | 16,700 |
04 June 2024 | 0.6500 | 0.7120 | 0.6200 | 0.6590 | 0.6590 | 49,100 |
03 June 2024 | 0.7200 | 0.7300 | 0.6300 | 0.6400 | 0.6400 | 58,600 |
31 May 2024 | 0.7190 | 0.7190 | 0.7000 | 0.7000 | 0.7000 | 8,800 |
30 May 2024 | 0.7250 | 0.7400 | 0.6860 | 0.7190 | 0.7190 | 22,300 |
29 May 2024 | 0.6720 | 0.7300 | 0.6720 | 0.6900 | 0.6900 | 20,800 |
28 May 2024 | 0.7250 | 0.7380 | 0.6720 | 0.6930 | 0.6930 | 76,500 |
24 May 2024 | 0.7610 | 0.7610 | 0.6710 | 0.7050 | 0.7050 | 91,600 |
23 May 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7490 | 0.7490 | 24,800 |
22 May 2024 | 0.8400 | 0.8400 | 0.7200 | 0.7300 | 0.7300 | 125,300 |
21 May 2024 | 0.8130 | 0.8630 | 0.7810 | 0.8630 | 0.8630 | 77,200 |
20 May 2024 | 0.7900 | 0.7920 | 0.7470 | 0.7850 | 0.7850 | 27,600 |
17 May 2024 | 0.7700 | 0.8200 | 0.7520 | 0.7770 | 0.7770 | 85,700 |
16 May 2024 | 0.7810 | 0.8080 | 0.7560 | 0.7830 | 0.7830 | 121,900 |
15 May 2024 | 0.8270 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 69,200 |
14 May 2024 | 0.9000 | 0.9000 | 0.7370 | 0.8260 | 0.8260 | 110,400 |
13 May 2024 | 0.9700 | 0.9700 | 0.8490 | 0.8770 | 0.8770 | 167,400 |
10 May 2024 | 1.1000 | 1.1150 | 0.9900 | 1.0100 | 1.0100 | 85,800 |
09 May 2024 | 1.1800 | 1.2800 | 1.0600 | 1.1010 | 1.1010 | 154,800 |
08 May 2024 | 1.2400 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 107,600 |
07 May 2024 | 1.2500 | 1.2900 | 1.1500 | 1.2800 | 1.2800 | 259,900 |
06 May 2024 | 1.3300 | 1.4600 | 1.2700 | 1.2800 | 1.2800 | 540,600 |
03 May 2024 | 1.6500 | 1.7800 | 1.2300 | 1.3700 | 1.3700 | 24,540,500 |
02 May 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 10,700 |
01 May 2024 | 1.2600 | 1.2800 | 1.1700 | 1.2600 | 1.2600 | 13,600 |
30 Apr 2024 | 1.2300 | 1.2470 | 1.2000 | 1.2060 | 1.2060 | 10,000 |
29 Apr 2024 | 1.2600 | 1.3200 | 1.2000 | 1.2010 | 1.2010 | 13,600 |
26 Apr 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 10,200 |
25 Apr 2024 | 1.2500 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 44,400 |
24 Apr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 27,400 |
23 Apr 2024 | 1.3500 | 1.3710 | 1.3000 | 1.3400 | 1.3400 | 12,100 |
22 Apr 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 16,400 |
19 Apr 2024 | 1.3900 | 1.4890 | 1.3700 | 1.4050 | 1.4050 | 21,600 |
18 Apr 2024 | 1.3700 | 1.4000 | 1.3200 | 1.3940 | 1.3940 | 20,700 |
17 Apr 2024 | 1.3880 | 1.3880 | 1.3200 | 1.3200 | 1.3200 | 42,900 |
16 Apr 2024 | 1.4040 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 19,700 |
15 Apr 2024 | 1.5000 | 1.5000 | 1.3300 | 1.3600 | 1.3600 | 101,000 |
12 Apr 2024 | 1.4600 | 1.7000 | 1.4300 | 1.4900 | 1.4900 | 230,900 |
11 Apr 2024 | 1.6000 | 1.6350 | 1.4600 | 1.5050 | 1.5050 | 34,300 |
10 Apr 2024 | 1.6900 | 1.7000 | 1.3800 | 1.5350 | 1.5350 | 138,400 |
09 Apr 2024 | 1.7700 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 122,900 |
08 Apr 2024 | 1.8700 | 1.9300 | 1.7700 | 1.8000 | 1.8000 | 358,300 |
05 Apr 2024 | 1.9600 | 1.9600 | 1.7700 | 1.8400 | 1.8400 | 120,900 |
04 Apr 2024 | 1.9500 | 2.2500 | 1.9410 | 2.0100 | 2.0100 | 855,200 |
03 Apr 2024 | 1.8400 | 1.9100 | 1.7800 | 1.9100 | 1.9100 | 65,700 |
02 Apr 2024 | 1.8100 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 29,000 |
01 Apr 2024 | 1.9000 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 38,900 |
28 Mar 2024 | 1.8500 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 16,500 |
27 Mar 2024 | 1.8600 | 1.8750 | 1.7950 | 1.8600 | 1.8600 | 36,400 |
26 Mar 2024 | 1.7900 | 1.9800 | 1.7900 | 1.8800 | 1.8800 | 43,500 |
25 Mar 2024 | 1.9500 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 32,500 |
22 Mar 2024 | 1.9000 | 2.0400 | 1.8500 | 1.9500 | 1.9500 | 45,700 |
21 Mar 2024 | 1.9200 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 61,100 |
20 Mar 2024 | 2.0000 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 60,100 |
19 Mar 2024 | 1.8400 | 2.2700 | 1.7900 | 1.9800 | 1.9800 | 593,200 |
18 Mar 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 14,900 |
15 Mar 2024 | 1.7900 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 14,200 |
14 Mar 2024 | 1.8800 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 42,300 |
13 Mar 2024 | 1.7700 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | 23,300 |
12 Mar 2024 | 1.9100 | 1.9600 | 1.7600 | 1.7800 | 1.7800 | 63,100 |
11 Mar 2024 | 1.9000 | 1.9600 | 1.8000 | 1.9400 | 1.9400 | 49,700 |
08 Mar 2024 | 1.8300 | 1.9070 | 1.7500 | 1.8500 | 1.8500 | 31,000 |
07 Mar 2024 | 1.8800 | 1.8820 | 1.8100 | 1.8600 | 1.8600 | 13,800 |
06 Mar 2024 | 1.8900 | 2.0600 | 1.7540 | 1.9300 | 1.9300 | 55,300 |
05 Mar 2024 | 2.0400 | 2.0700 | 1.8200 | 1.9000 | 1.9000 | 138,900 |
04 Mar 2024 | 1.9700 | 2.1800 | 1.9500 | 2.0800 | 2.0800 | 187,000 |
01 Mar 2024 | 2.3000 | 2.9600 | 1.9300 | 1.9700 | 1.9700 | 2,269,400 |
29 Feb 2024 | 2.0700 | 2.0900 | 1.9500 | 2.0250 | 2.0250 | 35,900 |
28 Feb 2024 | 2.2700 | 2.3000 | 1.9400 | 2.0100 | 2.0100 | 57,900 |
27 Feb 2024 | 2.3500 | 2.3500 | 2.1500 | 2.2400 | 2.2400 | 29,600 |
26 Feb 2024 | 1.9900 | 2.2000 | 1.9510 | 2.2000 | 2.2000 | 63,400 |
23 Feb 2024 | 2.3000 | 2.3000 | 1.8700 | 1.9100 | 1.9100 | 60,400 |
22 Feb 2024 | 2.1100 | 2.2160 | 2.0100 | 2.1600 | 2.1600 | 98,400 |
21 Feb 2024 | 2.3400 | 2.4900 | 2.0500 | 2.0800 | 2.0800 | 128,600 |
20 Feb 2024 | 2.2700 | 2.4000 | 2.1600 | 2.1900 | 2.1900 | 56,100 |
16 Feb 2024 | 2.5100 | 2.6500 | 2.3200 | 2.3400 | 2.3400 | 63,300 |
15 Feb 2024 | 2.9200 | 3.1550 | 2.7000 | 2.7180 | 2.7180 | 123,700 |
14 Feb 2024 | 3.2000 | 3.9900 | 2.9000 | 3.5700 | 3.5700 | 710,000 |
13 Feb 2024 | 3.4300 | 3.7700 | 3.1600 | 3.1720 | 3.1720 | 56,700 |
12 Feb 2024 | 3.1700 | 3.5300 | 3.1600 | 3.5100 | 3.5100 | 23,700 |
09 Feb 2024 | 3.7800 | 3.7800 | 3.1000 | 3.1500 | 3.1500 | 53,800 |
08 Feb 2024 | 3.5300 | 4.2400 | 3.1900 | 3.6100 | 3.6100 | 447,200 |
07 Feb 2024 | 2.4400 | 2.8810 | 2.4400 | 2.8700 | 2.8700 | 15,600 |
06 Feb 2024 | 2.3000 | 2.3900 | 2.2500 | 2.3700 | 2.3700 | 9,800 |
05 Feb 2024 | 2.5000 | 2.5200 | 2.0500 | 2.1650 | 2.1650 | 52,600 |
02 Feb 2024 | 2.0900 | 2.4700 | 2.0100 | 2.0100 | 2.0100 | 23,700 |
01 Feb 2024 | 2.0800 | 2.0800 | 2.0450 | 2.0700 | 2.0700 | 1,400 |
31 Jan 2024 | 2.0100 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 5,900 |
30 Jan 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |