Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.5590 | 0.5590 | 0.5177 | 0.5510 | 0.5510 | 4,835 |
27 June 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 8,800 |
26 June 2024 | 0.5800 | 0.5900 | 0.4200 | 0.5580 | 0.5580 | 24,200 |
25 June 2024 | 0.5800 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 17,700 |
24 June 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6150 | 0.6150 | 2,500 |
21 June 2024 | 0.5700 | 0.6090 | 0.5700 | 0.6040 | 0.6040 | 9,600 |
20 June 2024 | 0.6000 | 0.6000 | 0.5630 | 0.5800 | 0.5800 | 14,000 |
18 June 2024 | 0.6100 | 0.6300 | 0.5570 | 0.6100 | 0.6100 | 31,600 |
17 June 2024 | 0.6620 | 0.6620 | 0.6010 | 0.6280 | 0.6280 | 33,700 |
14 June 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 7,000 |
13 June 2024 | 0.6510 | 0.6520 | 0.6000 | 0.6500 | 0.6500 | 30,400 |
12 June 2024 | 0.6450 | 0.6900 | 0.6400 | 0.6740 | 0.6740 | 32,300 |
11 June 2024 | 0.6500 | 0.6500 | 0.6130 | 0.6450 | 0.6450 | 25,900 |
10 June 2024 | 0.6200 | 0.6800 | 0.6160 | 0.6500 | 0.6500 | 37,700 |
07 June 2024 | 0.5790 | 0.6250 | 0.5310 | 0.6160 | 0.6160 | 91,300 |
06 June 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6350 | 0.6350 | 221,700 |
05 June 2024 | 0.6750 | 0.6980 | 0.6130 | 0.6600 | 0.6600 | 1,386,200 |
04 June 2024 | 0.7400 | 0.7400 | 0.6750 | 0.6850 | 0.6850 | 1,870,000 |
03 June 2024 | 0.7670 | 0.7800 | 0.6590 | 0.6700 | 0.6700 | 47,100 |
31 May 2024 | 0.7230 | 0.7600 | 0.6800 | 0.6800 | 0.6800 | 56,300 |
30 May 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7780 | 0.7780 | 8,300 |
29 May 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 14,300 |
28 May 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7690 | 0.7690 | 30,900 |
24 May 2024 | 0.7000 | 0.7300 | 0.6650 | 0.7300 | 0.7300 | 37,200 |
23 May 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 23,600 |
22 May 2024 | 0.7590 | 0.7590 | 0.7110 | 0.7480 | 0.7480 | 30,500 |
21 May 2024 | 0.7310 | 0.7600 | 0.7100 | 0.7490 | 0.7490 | 59,100 |
20 May 2024 | 0.7350 | 0.7800 | 0.7000 | 0.7110 | 0.7110 | 70,900 |
17 May 2024 | 0.7400 | 0.7700 | 0.7000 | 0.7300 | 0.7300 | 428,200 |
16 May 2024 | 0.7500 | 0.7770 | 0.6950 | 0.7100 | 0.7100 | 45,200 |
15 May 2024 | 0.7900 | 0.7900 | 0.6590 | 0.7050 | 0.7050 | 66,200 |
14 May 2024 | 0.7800 | 0.7900 | 0.7010 | 0.7900 | 0.7900 | 6,600 |
13 May 2024 | 0.6800 | 0.7900 | 0.6800 | 0.7900 | 0.7900 | 19,700 |
10 May 2024 | 0.8140 | 0.8430 | 0.7000 | 0.7700 | 0.7700 | 49,000 |
09 May 2024 | 0.8300 | 0.8500 | 0.8150 | 0.8150 | 0.8150 | 11,000 |
08 May 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8260 | 0.8260 | 13,600 |
07 May 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 4,400 |
06 May 2024 | 0.8010 | 0.8800 | 0.8010 | 0.8100 | 0.8100 | 16,100 |
03 May 2024 | 0.8300 | 0.8890 | 0.8300 | 0.8300 | 0.8300 | 12,300 |
02 May 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 6,400 |
01 May 2024 | 0.8500 | 0.8890 | 0.8300 | 0.8580 | 0.8580 | 16,300 |
30 Apr 2024 | 0.7610 | 0.8890 | 0.7610 | 0.8500 | 0.8500 | 31,500 |
29 Apr 2024 | 0.9050 | 0.9050 | 0.8000 | 0.8750 | 0.8750 | 37,600 |
26 Apr 2024 | 0.9100 | 0.9250 | 0.8700 | 0.9050 | 0.9050 | 17,700 |
25 Apr 2024 | 0.8900 | 0.9110 | 0.8800 | 0.9110 | 0.9110 | 16,400 |
24 Apr 2024 | 0.9980 | 0.9980 | 0.8640 | 0.9100 | 0.9100 | 43,300 |
23 Apr 2024 | 0.9400 | 1.0500 | 0.8960 | 1.0400 | 1.0400 | 194,900 |
22 Apr 2024 | 0.9460 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 16,900 |
19 Apr 2024 | 0.9840 | 0.9840 | 0.8600 | 0.9050 | 0.9050 | 14,000 |
18 Apr 2024 | 0.9000 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 9,600 |
17 Apr 2024 | 0.9800 | 0.9800 | 0.9050 | 0.9100 | 0.9100 | 6,700 |
16 Apr 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 6,400 |
15 Apr 2024 | 0.9300 | 0.9660 | 0.9050 | 0.9660 | 0.9660 | 19,100 |
12 Apr 2024 | 0.9390 | 0.9500 | 0.9050 | 0.9250 | 0.9250 | 5,200 |
11 Apr 2024 | 0.9900 | 0.9900 | 0.8580 | 0.9500 | 0.9500 | 14,400 |
10 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 |
09 Apr 2024 | 0.9890 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 1,100 |
08 Apr 2024 | 0.9770 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 3,500 |
05 Apr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9220 | 0.9220 | 21,900 |
04 Apr 2024 | 0.9850 | 0.9850 | 0.9400 | 0.9400 | 0.9400 | 14,200 |
03 Apr 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9850 | 0.9850 | 3,800 |
02 Apr 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 6,100 |
01 Apr 2024 | 0.9600 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 16,800 |
28 Mar 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 7,400 |
27 Mar 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9850 | 0.9850 | 3,900 |
26 Mar 2024 | 1.0200 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 22,700 |
25 Mar 2024 | 0.9900 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 12,600 |
22 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,100 |
21 Mar 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 9,000 |
20 Mar 2024 | 1.0000 | 1.0200 | 0.9710 | 0.9900 | 0.9900 | 10,600 |
19 Mar 2024 | 1.0300 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 6,100 |
18 Mar 2024 | 0.9610 | 1.0120 | 0.9510 | 1.0000 | 1.0000 | 5,300 |
15 Mar 2024 | 1.0000 | 1.0800 | 0.9410 | 0.9410 | 0.9410 | 18,800 |
14 Mar 2024 | 0.9800 | 1.0900 | 0.9000 | 1.0000 | 1.0000 | 14,400 |
13 Mar 2024 | 1.0330 | 1.0330 | 0.8500 | 0.9900 | 0.9900 | 12,600 |
12 Mar 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 4,800 |
11 Mar 2024 | 0.9700 | 0.9990 | 0.9700 | 0.9900 | 0.9900 | 8,800 |
08 Mar 2024 | 0.9510 | 1.0360 | 0.9510 | 0.9800 | 0.9800 | 8,300 |
07 Mar 2024 | 1.0000 | 1.0000 | 0.9510 | 0.9900 | 0.9900 | 7,600 |
06 Mar 2024 | 0.9420 | 1.0000 | 0.9400 | 0.9750 | 0.9750 | 22,100 |
05 Mar 2024 | 1.0320 | 1.0560 | 0.9500 | 0.9700 | 0.9700 | 28,800 |
04 Mar 2024 | 1.0500 | 1.1100 | 1.0000 | 1.0300 | 1.0300 | 42,800 |
01 Mar 2024 | 1.0400 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 61,600 |
29 Feb 2024 | 1.0500 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 55,100 |
28 Feb 2024 | 1.0300 | 1.1200 | 1.0060 | 1.0100 | 1.0100 | 46,600 |
27 Feb 2024 | 1.0800 | 1.1800 | 1.0100 | 1.0300 | 1.0300 | 49,500 |
26 Feb 2024 | 1.1000 | 1.1000 | 1.0570 | 1.0800 | 1.0800 | 17,300 |
23 Feb 2024 | 1.0800 | 1.1400 | 1.0500 | 1.0990 | 1.0990 | 47,300 |
22 Feb 2024 | 1.0300 | 1.0900 | 0.9950 | 1.0900 | 1.0900 | 35,500 |
21 Feb 2024 | 1.0350 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 5,900 |
20 Feb 2024 | 1.0800 | 1.0900 | 0.9650 | 1.0700 | 1.0700 | 42,000 |
16 Feb 2024 | 0.9000 | 1.1300 | 0.9000 | 1.1100 | 1.1100 | 175,400 |
15 Feb 2024 | 0.9010 | 0.9400 | 0.8850 | 0.9000 | 0.9000 | 36,600 |
14 Feb 2024 | 0.9700 | 0.9700 | 0.8600 | 0.8850 | 0.8850 | 39,900 |
13 Feb 2024 | 1.0500 | 1.1150 | 0.8380 | 0.9200 | 0.9200 | 175,200 |
12 Feb 2024 | 0.8840 | 1.5200 | 0.8720 | 1.1500 | 1.1500 | 956,800 |
09 Feb 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 29,900 |
08 Feb 2024 | 0.8440 | 0.9400 | 0.8420 | 0.8900 | 0.8900 | 31,700 |
07 Feb 2024 | 0.8640 | 0.8640 | 0.8300 | 0.8440 | 0.8440 | 23,800 |
06 Feb 2024 | 0.8650 | 0.8800 | 0.8200 | 0.8450 | 0.8450 | 39,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |