Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.2300 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 22,107 |
20 June 2024 | 0.2650 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 119,781 |
19 June 2024 | 0.2550 | 0.2750 | 0.2400 | 0.2700 | 0.2700 | 32,597 |
18 June 2024 | 0.2950 | 0.3000 | 0.2650 | 0.2650 | 0.2650 | 74,958 |
17 June 2024 | 0.3150 | 0.3250 | 0.2650 | 0.2900 | 0.2900 | 230,480 |
14 June 2024 | 0.2750 | 0.3150 | 0.2600 | 0.3000 | 0.3000 | 77,883 |
13 June 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2900 | 0.2900 | 63,671 |
12 June 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3350 | 0.3350 | 83,396 |
11 June 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 40,245 |
10 June 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 27,555 |
07 June 2024 | 0.3500 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 98,937 |
06 June 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 32,114 |
05 June 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 87,228 |
04 June 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3900 | 0.3900 | 18,435 |
03 June 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 37,295 |
31 May 2024 | 0.4200 | 0.4250 | 0.3800 | 0.4000 | 0.4000 | 63,241 |
30 May 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 47,480 |
29 May 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4550 | 0.4550 | 37,689 |
28 May 2024 | 0.5000 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 82,350 |
27 May 2024 | 0.4900 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 4,035 |
24 May 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4750 | 0.4750 | 29,440 |
23 May 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 16,489 |
22 May 2024 | 0.4700 | 0.5100 | 0.4550 | 0.4700 | 0.4700 | 19,410 |
21 May 2024 | 0.4600 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 23,929 |
17 May 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 32,336 |
16 May 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 18,637 |
15 May 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 35,483 |
14 May 2024 | 0.5300 | 0.5300 | 0.4550 | 0.4850 | 0.4850 | 39,690 |
13 May 2024 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 34,308 |
10 May 2024 | 0.5000 | 0.5000 | 0.3750 | 0.4750 | 0.4750 | 115,868 |
09 May 2024 | 0.4800 | 0.5400 | 0.4500 | 0.5000 | 0.5000 | 207,936 |
08 May 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 36,854 |
07 May 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 6,679 |
06 May 2024 | 0.5100 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 30,421 |
03 May 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 23,413 |
02 May 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 45,206 |
01 May 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 100,223 |
30 Apr 2024 | 0.6100 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 420,077 |
29 Apr 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 70,589 |
26 Apr 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 24,653 |
25 Apr 2024 | 0.6600 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 112,192 |
24 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 67,620 |
23 Apr 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 14,210 |
22 Apr 2024 | 0.6700 | 0.6900 | 0.6200 | 0.6400 | 0.6400 | 44,671 |
19 Apr 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 46,898 |
18 Apr 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 14,687 |
17 Apr 2024 | 0.6900 | 0.6900 | 0.5800 | 0.6400 | 0.6400 | 92,157 |
16 Apr 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 71,127 |
15 Apr 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | 0.7000 | 37,506 |
12 Apr 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 19,200 |
11 Apr 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 24,450 |
10 Apr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 25,082 |
09 Apr 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 11,981 |
08 Apr 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 16,013 |
05 Apr 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 41,762 |
04 Apr 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 37,526 |
03 Apr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 27,783 |
02 Apr 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 16,380 |
01 Apr 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 27,798 |
28 Mar 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 9,363 |
27 Mar 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 29,093 |
26 Mar 2024 | 0.8800 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 218,786 |
25 Mar 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 21,143 |
22 Mar 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 24,374 |
21 Mar 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 16,518 |
20 Mar 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 20,183 |
19 Mar 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 33,281 |
18 Mar 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 25,878 |
15 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 51,899 |
14 Mar 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 34,651 |
13 Mar 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 118,467 |
12 Mar 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 46,233 |
11 Mar 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 23,437 |
08 Mar 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 62,981 |
07 Mar 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 26,661 |
06 Mar 2024 | 1.1000 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 210,603 |
05 Mar 2024 | 1.0200 | 1.1300 | 1.0000 | 1.1000 | 1.1000 | 94,628 |
04 Mar 2024 | 1.2200 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 78,128 |
01 Mar 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 34,642 |
29 Feb 2024 | 1.2300 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 17,663 |
28 Feb 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 26,803 |
27 Feb 2024 | 1.3500 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 20,441 |
26 Feb 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3100 | 1.3100 | 46,490 |
23 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 22,615 |
22 Feb 2024 | 1.4200 | 1.4200 | 1.2700 | 1.2900 | 1.2900 | 48,231 |
21 Feb 2024 | 1.2300 | 1.4800 | 1.2200 | 1.4800 | 1.4800 | 173,786 |
20 Feb 2024 | 1.1200 | 1.2300 | 1.1100 | 1.2300 | 1.2300 | 77,547 |
16 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,479 |
15 Feb 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 3,054 |
14 Feb 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 14,038 |
13 Feb 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 18,490 |
12 Feb 2024 | 1.1400 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 14,903 |
09 Feb 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 5,040 |
08 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 7,565 |
07 Feb 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 13,551 |
06 Feb 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 17,274 |
05 Feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 8,220 |
02 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 15,563 |
01 Feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 15,547 |
31 Jan 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 16,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |