Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 1,834 |
25 July 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
24 July 2024 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 808 |
23 July 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 July 2024 | 0.7075 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 64,829 |
19 July 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 21,837 |
18 July 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 3,771 |
17 July 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
16 July 2024 | 0.7200 | 0.7300 | 0.6750 | 0.6850 | 0.6850 | 6,999 |
15 July 2024 | 0.7100 | 0.7100 | 0.6725 | 0.6850 | 0.6850 | 33,399 |
12 July 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 23,671 |
11 July 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
10 July 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
09 July 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 10,400 |
08 July 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 107,547 |
05 July 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
04 July 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 10,000 |
03 July 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
02 July 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | 1,692 |
01 July 2024 | 0.6450 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 29,946 |
28 June 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 24,000 |
27 June 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 4,439 |
26 June 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 35,746 |
25 June 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 41,200 |
24 June 2024 | 0.6700 | 0.6750 | 0.6650 | 0.6650 | 0.6650 | 26,357 |
21 June 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 36,615 |
20 June 2024 | 0.6650 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 21,282 |
19 June 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 June 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 21,120 |
17 June 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
14 June 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 37,280 |
13 June 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 35,000 |
12 June 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 94,534 |
11 June 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 51,270 |
07 June 2024 | 0.6775 | 0.6900 | 0.6775 | 0.6900 | 0.6900 | 38,348 |
06 June 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 29,828 |
05 June 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 3,000 |
04 June 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 50,484 |
03 June 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6850 | 0.6850 | 34,928 |
31 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
30 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 28,955 |
29 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 499 |
28 May 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 1,250 |
27 May 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 7,691 |
24 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,905 |
23 May 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 43,842 |
22 May 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 25,470 |
21 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 42,069 |
20 May 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 5,044 |
17 May 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 33,947 |
16 May 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 76,292 |
15 May 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6750 | 23,631 |
14 May 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 43,988 |
13 May 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 12,411 |
10 May 2024 | 0.6950 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 146 |
09 May 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 22,997 |
08 May 2024 | 0.6650 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 18,736 |
07 May 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 34,160 |
06 May 2024 | 0.6925 | 0.6925 | 0.6850 | 0.6850 | 0.6850 | 5,725 |
03 May 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 52,351 |
02 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
01 May 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 19,007 |
30 Apr 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 67,443 |
29 Apr 2024 | 0.6950 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 75,650 |
26 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 5,000 |
24 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 79,691 |
23 Apr 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 7,706 |
22 Apr 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6800 | 0.6800 | 28,719 |
19 Apr 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6850 | 0.6850 | 66,441 |
18 Apr 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 40,679 |
17 Apr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 31,903 |
16 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 9,000 |
15 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 28,363 |
12 Apr 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7300 | 0.7300 | 20,517 |
11 Apr 2024 | 0.7550 | 0.7550 | 0.7350 | 0.7350 | 0.7350 | 58,531 |
10 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 13 |
09 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
08 Apr 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 8,496 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
04 Apr 2024 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 2,945 |
03 Apr 2024 | 0.7950 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 21,888 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 67,667 |
28 Mar 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 25,310 |
27 Mar 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 21,167 |
26 Mar 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 59,852 |
25 Mar 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.8050 | 39,840 |
22 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
21 Mar 2024 | 0.7650 | 0.7900 | 0.7650 | 0.7900 | 0.7900 | 23,641 |
20 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
19 Mar 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 24,766 |
18 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,500 |
15 Mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 3,402 |
14 Mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 6,286 |
13 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
12 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 12,485 |
11 Mar 2024 | 0.7500 | 0.7750 | 0.7200 | 0.7200 | 0.7200 | 1,938 |
08 Mar 2024 | 0.7550 | 0.7550 | 0.7200 | 0.7500 | 0.7500 | 45,033 |
07 Mar 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 17,422 |
06 Mar 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 13,244 |
05 Mar 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 82,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |