Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 576,800 |
30 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
29 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 1,295,500 |
28 May 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 3,446,900 |
27 May 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
24 May 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 188,900 |
23 May 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 2,070,100 |
21 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 802,700 |
20 May 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 6,967,300 |
17 May 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 326,900 |
16 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
15 May 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 2,203,900 |
14 May 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 1,009,000 |
13 May 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 713,800 |
10 May 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 668,700 |
09 May 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 7,691,300 |
08 May 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 978,400 |
07 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
03 May 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 307,300 |
02 May 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 2,529,100 |
30 Apr 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,983,300 |
29 Apr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 2,354,900 |
26 Apr 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,557,400 |
25 Apr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 606,700 |
24 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 475,100 |
23 Apr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 1,660,500 |
22 Apr 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 1,039,900 |
19 Apr 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 1,936,100 |
18 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
17 Apr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 1,337,200 |
11 Apr 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 1,326,400 |
10 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 5,762,300 |
09 Apr 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 2,742,900 |
05 Apr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 1,284,900 |
04 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 2,041,700 |
03 Apr 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 837,600 |
02 Apr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 869,200 |
01 Apr 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,379,400 |
29 Mar 2024 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 8,233,000 |
28 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
27 Mar 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 2,385,700 |
26 Mar 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 1,557,600 |
25 Mar 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 4,868,400 |
22 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
21 Mar 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,572,800 |
20 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 1,325,500 |
19 Mar 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 2,092,100 |
18 Mar 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 5,569,400 |
15 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
14 Mar 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,145,900 |
13 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 932,800 |
12 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
11 Mar 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 1,238,200 |
08 Mar 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 1,401,800 |
07 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 389,200 |
06 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 1,939,000 |
05 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 3,262,800 |
04 Mar 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 4,964,800 |
01 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 1,846,000 |
29 Feb 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 2,456,300 |
28 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 417,000 |
27 Feb 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 4,426,000 |
23 Feb 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 2,895,900 |
22 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 641,600 |
21 Feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,374,300 |
20 Feb 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 480,500 |
19 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 1,812,700 |
16 Feb 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 2,522,400 |
15 Feb 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 1,378,500 |
14 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 4,105,200 |
13 Feb 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 454,900 |
12 Feb 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 675,700 |
09 Feb 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 976,400 |
08 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,533,000 |
07 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,387,200 |
06 Feb 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 11,608,600 |
05 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,618,800 |
02 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,522,000 |
01 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 2,904,100 |
31 Jan 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 3,226,900 |
30 Jan 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 5,019,000 |
29 Jan 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 9,081,800 |
26 Jan 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 14,333,900 |
25 Jan 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 11,660,800 |
24 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 2,768,200 |
23 Jan 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 3,895,800 |
22 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 3,982,700 |
19 Jan 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 11,831,000 |
18 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 2,539,900 |
17 Jan 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 8,096,500 |
16 Jan 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5500 | 0.5500 | 39,812,400 |
15 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 1,245,700 |
12 Jan 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 661,800 |
11 Jan 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 1,398,800 |
10 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 2,061,700 |
09 Jan 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 2,019,200 |
08 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,923,400 |
05 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 2,847,400 |
04 Jan 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 13,682,600 |
03 Jan 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 2,313,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |