Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.4500 | 0.4800 | 0.4240 | 0.4700 | 0.4700 | 1,017,784 |
31 May 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 1,001,600 |
30 May 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 540,800 |
29 May 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 1,673,200 |
28 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 1,764,100 |
24 May 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 2,330,200 |
23 May 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 1,448,300 |
22 May 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 2,880,400 |
21 May 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 1,289,200 |
20 May 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 1,953,300 |
17 May 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 1,145,500 |
16 May 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 1,389,200 |
15 May 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,985,400 |
14 May 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 2,021,500 |
13 May 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 2,988,200 |
10 May 2024 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 2,010,900 |
09 May 2024 | 0.5100 | 0.5400 | 0.4800 | 0.4900 | 0.4900 | 1,712,400 |
08 May 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 1,559,900 |
07 May 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 1,509,300 |
06 May 2024 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 2,278,900 |
03 May 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 1,273,900 |
02 May 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 616,200 |
01 May 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 1,740,900 |
30 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 993,800 |
29 Apr 2024 | 0.5000 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 1,326,400 |
26 Apr 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 1,493,800 |
25 Apr 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 1,098,100 |
24 Apr 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 1,170,700 |
23 Apr 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 1,868,000 |
22 Apr 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 1,499,500 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 1,678,200 |
18 Apr 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,123,800 |
17 Apr 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,248,400 |
16 Apr 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 1,182,600 |
15 Apr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,067,600 |
12 Apr 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 873,200 |
11 Apr 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 1,646,700 |
10 Apr 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 1,934,400 |
09 Apr 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 865,400 |
08 Apr 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 772,400 |
05 Apr 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 927,400 |
04 Apr 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 2,308,100 |
03 Apr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,512,200 |
02 Apr 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 987,500 |
01 Apr 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 2,546,300 |
28 Mar 2024 | 0.6200 | 0.6200 | 0.5100 | 0.5200 | 0.5200 | 4,247,700 |
27 Mar 2024 | 0.5400 | 0.6500 | 0.5100 | 0.6000 | 0.6000 | 3,959,500 |
26 Mar 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,525,200 |
25 Mar 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 1,461,700 |
22 Mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 1,624,700 |
21 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 2,349,200 |
20 Mar 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 2,492,500 |
19 Mar 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 2,287,600 |
18 Mar 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 2,292,500 |
15 Mar 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 1,030,500 |
14 Mar 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 1,565,500 |
13 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,230,600 |
12 Mar 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 996,700 |
11 Mar 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 1,622,300 |
08 Mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,545,500 |
07 Mar 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 1,344,800 |
06 Mar 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 1,481,400 |
05 Mar 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 1,491,200 |
04 Mar 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 984,500 |
01 Mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 1,323,900 |
29 Feb 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,224,200 |
28 Feb 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 2,012,200 |
27 Feb 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 1,307,600 |
26 Feb 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 2,892,400 |
23 Feb 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 1,699,800 |
22 Feb 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 1,654,700 |
21 Feb 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 1,752,600 |
20 Feb 2024 | 0.5900 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 1,531,200 |
16 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,365,300 |
15 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,065,800 |
14 Feb 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 1,049,400 |
13 Feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 1,592,400 |
12 Feb 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 2,061,200 |
09 Feb 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 1,567,800 |
08 Feb 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 1,461,800 |
07 Feb 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 2,054,300 |
06 Feb 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 2,327,100 |
05 Feb 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 2,641,800 |
02 Feb 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 2,460,700 |
01 Feb 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,758,700 |
31 Jan 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 3,267,000 |
30 Jan 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 3,853,700 |
29 Jan 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,422,600 |
26 Jan 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 1,266,700 |
25 Jan 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 1,911,600 |
24 Jan 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 1,165,900 |
23 Jan 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 2,077,600 |
22 Jan 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 827,600 |
19 Jan 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 1,289,300 |
18 Jan 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 1,650,000 |
17 Jan 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,754,500 |
16 Jan 2024 | 0.6400 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 2,625,700 |
12 Jan 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 1,329,900 |
11 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 1,266,800 |
10 Jan 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 1,762,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |