Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.4370 | 0.4370 | 0.3850 | 0.4160 | 0.4160 | 548,400 |
13 June 2024 | 0.4590 | 0.5000 | 0.4390 | 0.4640 | 0.4640 | 1,078,200 |
12 June 2024 | 0.4700 | 0.5880 | 0.4610 | 0.5380 | 0.5380 | 3,270,800 |
11 June 2024 | 0.4600 | 0.4920 | 0.4600 | 0.4900 | 0.4900 | 143,700 |
10 June 2024 | 0.4860 | 0.4860 | 0.4610 | 0.4700 | 0.4700 | 134,000 |
07 June 2024 | 0.4780 | 0.5000 | 0.4600 | 0.4820 | 0.4820 | 300,000 |
06 June 2024 | 0.4700 | 0.5000 | 0.4600 | 0.4990 | 0.4990 | 458,100 |
05 June 2024 | 0.5000 | 0.5250 | 0.4520 | 0.4580 | 0.4580 | 604,800 |
04 June 2024 | 0.5190 | 0.5500 | 0.4800 | 0.5070 | 0.5070 | 461,300 |
03 June 2024 | 0.6500 | 0.6500 | 0.4670 | 0.5190 | 0.5190 | 605,400 |
31 May 2024 | 0.6140 | 0.6350 | 0.5850 | 0.6140 | 0.6140 | 58,400 |
30 May 2024 | 0.6260 | 0.6400 | 0.5610 | 0.5850 | 0.5850 | 141,700 |
29 May 2024 | 0.6400 | 0.6800 | 0.6150 | 0.6160 | 0.6160 | 254,600 |
28 May 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6140 | 0.6140 | 33,600 |
24 May 2024 | 0.6100 | 0.6550 | 0.5950 | 0.6100 | 0.6100 | 57,000 |
23 May 2024 | 0.6500 | 0.6800 | 0.6100 | 0.6140 | 0.6140 | 77,200 |
22 May 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 72,100 |
21 May 2024 | 0.6490 | 0.7200 | 0.6390 | 0.6500 | 0.6500 | 311,400 |
20 May 2024 | 0.5990 | 0.6280 | 0.5900 | 0.6250 | 0.6250 | 135,700 |
17 May 2024 | 0.5620 | 0.5890 | 0.5500 | 0.5860 | 0.5860 | 116,500 |
16 May 2024 | 0.5480 | 0.5720 | 0.5250 | 0.5480 | 0.5480 | 176,900 |
15 May 2024 | 0.6090 | 0.6180 | 0.5010 | 0.5160 | 0.5160 | 306,800 |
14 May 2024 | 0.6490 | 0.6490 | 0.5800 | 0.5880 | 0.5880 | 301,700 |
13 May 2024 | 0.6280 | 0.6350 | 0.6100 | 0.6170 | 0.6170 | 159,000 |
10 May 2024 | 0.6450 | 0.6800 | 0.6300 | 0.6380 | 0.6380 | 73,600 |
09 May 2024 | 0.6690 | 0.6700 | 0.6340 | 0.6410 | 0.6410 | 80,400 |
08 May 2024 | 0.6760 | 0.6900 | 0.6300 | 0.6450 | 0.6450 | 103,400 |
07 May 2024 | 0.7050 | 0.7050 | 0.6820 | 0.6850 | 0.6850 | 92,700 |
06 May 2024 | 0.7000 | 0.7200 | 0.6820 | 0.6920 | 0.6920 | 141,300 |
03 May 2024 | 0.7190 | 0.7660 | 0.6880 | 0.7130 | 0.7130 | 393,000 |
02 May 2024 | 0.6750 | 0.7100 | 0.6650 | 0.6770 | 0.6770 | 129,900 |
01 May 2024 | 0.6440 | 0.6800 | 0.6380 | 0.6570 | 0.6570 | 143,400 |
30 Apr 2024 | 0.7040 | 0.7040 | 0.6400 | 0.6760 | 0.6760 | 120,800 |
29 Apr 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7040 | 0.7040 | 161,000 |
26 Apr 2024 | 0.6400 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 77,200 |
25 Apr 2024 | 0.6400 | 0.6520 | 0.6020 | 0.6400 | 0.6400 | 225,400 |
24 Apr 2024 | 0.6610 | 0.6900 | 0.6200 | 0.6340 | 0.6340 | 188,100 |
23 Apr 2024 | 0.6910 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 615,200 |
22 Apr 2024 | 0.6710 | 0.6850 | 0.6330 | 0.6500 | 0.6500 | 211,600 |
19 Apr 2024 | 0.6960 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 152,900 |
18 Apr 2024 | 0.7000 | 0.7290 | 0.6520 | 0.6980 | 0.6980 | 231,700 |
17 Apr 2024 | 0.6800 | 0.7330 | 0.6400 | 0.6900 | 0.6900 | 459,100 |
16 Apr 2024 | 0.8600 | 0.9000 | 0.6600 | 0.7050 | 0.7050 | 1,985,000 |
15 Apr 2024 | 0.8180 | 0.8180 | 0.7390 | 0.7830 | 0.7830 | 544,700 |
12 Apr 2024 | 0.9000 | 0.9150 | 0.8260 | 0.8340 | 0.8340 | 346,000 |
11 Apr 2024 | 0.8750 | 0.9400 | 0.8420 | 0.9100 | 0.9100 | 357,800 |
10 Apr 2024 | 0.9060 | 0.9060 | 0.8130 | 0.8860 | 0.8860 | 378,100 |
09 Apr 2024 | 0.9300 | 0.9380 | 0.8900 | 0.9110 | 0.9110 | 209,200 |
08 Apr 2024 | 0.9200 | 0.9520 | 0.8800 | 0.9310 | 0.9310 | 395,400 |
05 Apr 2024 | 0.9490 | 0.9540 | 0.9200 | 0.9250 | 0.9250 | 245,000 |
04 Apr 2024 | 0.9590 | 0.9990 | 0.9110 | 0.9540 | 0.9540 | 433,900 |
03 Apr 2024 | 1.0100 | 1.0300 | 0.9000 | 0.9300 | 0.9300 | 1,323,500 |
02 Apr 2024 | 1.2100 | 1.2200 | 1.0100 | 1.0700 | 1.0700 | 2,033,300 |
01 Apr 2024 | 1.4300 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 378,200 |
28 Mar 2024 | 1.4700 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 378,800 |
27 Mar 2024 | 1.4800 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 763,800 |
26 Mar 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 750,200 |
25 Mar 2024 | 1.4900 | 1.5900 | 1.4600 | 1.5700 | 1.5700 | 601,600 |
22 Mar 2024 | 1.5500 | 1.5600 | 1.4400 | 1.5000 | 1.5000 | 632,800 |
21 Mar 2024 | 1.4100 | 1.5400 | 1.3600 | 1.5000 | 1.5000 | 783,500 |
20 Mar 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 969,600 |
19 Mar 2024 | 1.5100 | 1.6700 | 1.4100 | 1.4500 | 1.4500 | 5,190,700 |
18 Mar 2024 | 1.5600 | 1.6000 | 1.4500 | 1.4700 | 1.4700 | 337,000 |
15 Mar 2024 | 1.4000 | 1.5800 | 1.4000 | 1.5200 | 1.5200 | 814,200 |
14 Mar 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 558,200 |
13 Mar 2024 | 1.4700 | 1.5000 | 1.4150 | 1.4350 | 1.4350 | 463,200 |
12 Mar 2024 | 1.5600 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 779,700 |
11 Mar 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 529,200 |
08 Mar 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6300 | 1.6300 | 762,800 |
07 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 362,800 |
06 Mar 2024 | 1.5600 | 1.6300 | 1.4710 | 1.6000 | 1.6000 | 793,100 |
05 Mar 2024 | 1.5800 | 1.6100 | 1.4600 | 1.5100 | 1.5100 | 973,600 |
04 Mar 2024 | 1.6100 | 1.6600 | 1.5600 | 1.6300 | 1.6300 | 576,300 |
01 Mar 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6700 | 1.6700 | 663,500 |
29 Feb 2024 | 1.7000 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 855,500 |
28 Feb 2024 | 1.7400 | 1.7560 | 1.6000 | 1.6800 | 1.6800 | 1,697,000 |
27 Feb 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 1,136,400 |
26 Feb 2024 | 1.6400 | 1.6700 | 1.4910 | 1.5800 | 1.5800 | 985,700 |
23 Feb 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 694,500 |
22 Feb 2024 | 1.6000 | 1.6950 | 1.5680 | 1.6600 | 1.6600 | 972,800 |
21 Feb 2024 | 1.5300 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 831,000 |
20 Feb 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 428,000 |
16 Feb 2024 | 1.5600 | 1.5800 | 1.4300 | 1.5000 | 1.5000 | 484,300 |
15 Feb 2024 | 1.4600 | 1.5900 | 1.4000 | 1.5400 | 1.5400 | 740,700 |
14 Feb 2024 | 1.5400 | 2.2700 | 1.3200 | 1.6000 | 1.6000 | 4,761,600 |
13 Feb 2024 | 1.4100 | 1.6100 | 1.3100 | 1.5400 | 1.5400 | 3,087,100 |
12 Feb 2024 | 1.2100 | 1.4300 | 1.2000 | 1.4000 | 1.4000 | 1,654,200 |
09 Feb 2024 | 1.1800 | 1.2000 | 1.1220 | 1.1700 | 1.1700 | 157,100 |
08 Feb 2024 | 1.1000 | 1.2000 | 1.0900 | 1.1800 | 1.1800 | 230,600 |
07 Feb 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 151,600 |
06 Feb 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 238,000 |
05 Feb 2024 | 1.1000 | 1.1400 | 1.0510 | 1.1200 | 1.1200 | 177,400 |
02 Feb 2024 | 1.1600 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 294,800 |
01 Feb 2024 | 1.2100 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 463,500 |
31 Jan 2024 | 1.2300 | 1.3000 | 1.1600 | 1.2100 | 1.2100 | 635,400 |
30 Jan 2024 | 1.5000 | 1.6900 | 1.1100 | 1.2300 | 1.2300 | 9,303,300 |
29 Jan 2024 | 1.1200 | 1.5000 | 1.0450 | 1.3850 | 1.3850 | 2,698,300 |
26 Jan 2024 | 1.1400 | 1.1520 | 1.0800 | 1.1000 | 1.1000 | 62,400 |
25 Jan 2024 | 1.1800 | 1.2400 | 1.0700 | 1.1400 | 1.1400 | 119,100 |
24 Jan 2024 | 1.2200 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 121,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |