Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 31,180 |
31 May 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | 0.5700 | 55,300 |
30 May 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 41,600 |
29 May 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 58,400 |
28 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 32,900 |
27 May 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 28,600 |
24 May 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 28,200 |
23 May 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 27,700 |
22 May 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 49,100 |
21 May 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 141,600 |
17 May 2024 | 0.5900 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 114,000 |
16 May 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 40,700 |
15 May 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 80,700 |
14 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 12,600 |
13 May 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 52,600 |
10 May 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 36,800 |
09 May 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 36,300 |
08 May 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 21,500 |
07 May 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 41,600 |
06 May 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6200 | 0.6200 | 181,800 |
03 May 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 71,600 |
02 May 2024 | 0.5400 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 68,000 |
01 May 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 81,600 |
30 Apr 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5600 | 0.5600 | 197,700 |
29 Apr 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 15,400 |
26 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 40,100 |
25 Apr 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 13,700 |
24 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 43,500 |
23 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 38,300 |
22 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 20,200 |
19 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 13,100 |
18 Apr 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 14,200 |
17 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 25,500 |
16 Apr 2024 | 0.4750 | 0.4750 | 0.4250 | 0.4250 | 0.4250 | 56,100 |
15 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 23,800 |
12 Apr 2024 | 0.4300 | 0.4750 | 0.4300 | 0.4650 | 0.4650 | 246,400 |
11 Apr 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 35,500 |
10 Apr 2024 | 0.4250 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 37,400 |
09 Apr 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 34,700 |
08 Apr 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 77,400 |
05 Apr 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 13,700 |
04 Apr 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 71,600 |
03 Apr 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 37,000 |
02 Apr 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 75,400 |
01 Apr 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 32,400 |
28 Mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 28,700 |
27 Mar 2024 | 0.4100 | 0.4400 | 0.3800 | 0.4400 | 0.4400 | 189,500 |
26 Mar 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4050 | 0.4050 | 68,900 |
25 Mar 2024 | 0.4300 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 48,900 |
22 Mar 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 48,700 |
21 Mar 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 50,200 |
20 Mar 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 41,700 |
19 Mar 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 10,400 |
18 Mar 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 33,500 |
15 Mar 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 32,900 |
14 Mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 33,400 |
13 Mar 2024 | 0.4550 | 0.4950 | 0.4550 | 0.4700 | 0.4700 | 78,000 |
12 Mar 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 37,700 |
11 Mar 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 56,500 |
08 Mar 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 15,700 |
07 Mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 56,300 |
06 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 11,500 |
05 Mar 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 19,300 |
04 Mar 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 19,900 |
01 Mar 2024 | 0.4700 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 58,100 |
29 Feb 2024 | 0.4850 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 61,400 |
28 Feb 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 31,500 |
27 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 37,100 |
26 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 14,900 |
23 Feb 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 20,000 |
22 Feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 21,600 |
21 Feb 2024 | 0.4750 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 45,400 |
20 Feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 88,700 |
16 Feb 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 180,900 |
15 Feb 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 43,900 |
14 Feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 22,200 |
13 Feb 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 89,100 |
12 Feb 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 81,400 |
09 Feb 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 47,000 |
08 Feb 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 78,700 |
07 Feb 2024 | 0.5100 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 63,700 |
06 Feb 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 39,200 |
05 Feb 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 77,800 |
02 Feb 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 100,000 |
01 Feb 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 103,700 |
31 Jan 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 82,100 |
30 Jan 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 116,100 |
29 Jan 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 118,800 |
26 Jan 2024 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 29,500 |
25 Jan 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 40,000 |
24 Jan 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 63,300 |
23 Jan 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 74,600 |
22 Jan 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 58,300 |
19 Jan 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 104,300 |
18 Jan 2024 | 0.7200 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 115,200 |
17 Jan 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 130,400 |
16 Jan 2024 | 0.5700 | 0.7600 | 0.5600 | 0.6500 | 0.6500 | 766,900 |
15 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 41,600 |
12 Jan 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 57,700 |
11 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 85,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |