Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 109,023 |
25 July 2024 | 0.5500 | 0.5675 | 0.5500 | 0.5500 | 0.5500 | 195,560 |
24 July 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,076 |
23 July 2024 | 0.5400 | 0.5550 | 0.5250 | 0.5250 | 0.5250 | 557,058 |
22 July 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 103,434 |
19 July 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 5,491 |
18 July 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 4,569 |
17 July 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,999 |
16 July 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 1,483 |
15 July 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 10,864 |
12 July 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 35,470 |
11 July 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 27,500 |
10 July 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 17,622 |
09 July 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 19,336 |
08 July 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 11,000 |
05 July 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4 |
04 July 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 7,209 |
03 July 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 7,915 |
02 July 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 72,167 |
01 July 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
28 June 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 48,511 |
27 June 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 26,595 |
26 June 2024 | 0.5400 | 0.5450 | 0.5000 | 0.5450 | 0.5450 | 324,529 |
25 June 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,453,187 |
24 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 61,001 |
21 June 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 35,021 |
20 June 2024 | 0.5050 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 95,610 |
19 June 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 61,088 |
18 June 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 32,913 |
17 June 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 69,872 |
14 June 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 6,285 |
13 June 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 139,437 |
12 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 14,584 |
11 June 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 35,573 |
07 June 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 42,280 |
06 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 43,091 |
05 June 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 3,524 |
04 June 2024 | 0.5250 | 0.5400 | 0.5250 | 0.5400 | 0.5400 | 65,683 |
03 June 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 13,857 |
31 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 192,118 |
30 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 48,397 |
29 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 51,329 |
28 May 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 81,866 |
27 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,851 |
24 May 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 2,783 |
23 May 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 4,701 |
22 May 2024 | 0.5250 | 0.5350 | 0.5150 | 0.5150 | 0.5150 | 19,577 |
21 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
20 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,871 |
17 May 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 38,364 |
16 May 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 2,231 |
15 May 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 25,686 |
14 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 25,467 |
13 May 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 18,089 |
10 May 2024 | 0.5350 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 107,285 |
09 May 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 23,455 |
08 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 44 |
07 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,233 |
06 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 13,790 |
03 May 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5425 | 0.5425 | 14,329 |
02 May 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 30,068 |
01 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 27,758 |
30 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
29 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 9,550 |
26 Apr 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5450 | 46,163 |
24 Apr 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 20,016 |
23 Apr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 3,156 |
22 Apr 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 28,060 |
19 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
18 Apr 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 10,238 |
17 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
16 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 9,090 |
15 Apr 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 10,008 |
12 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 15,724 |
11 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 900 |
10 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 26,412 |
09 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 502,425 |
08 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,464 |
05 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 9 |
04 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 15,787 |
03 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 96,242 |
02 Apr 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5425 | 0.5425 | 2,028 |
28 Mar 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 19,354 |
27 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6 |
26 Mar 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 63,617 |
25 Mar 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 26,480 |
22 Mar 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 12,074 |
21 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 15,808 |
20 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,947,231 |
19 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
18 Mar 2024 | 0.5650 | 0.5650 | 0.5450 | 0.5500 | 0.5500 | 72,335 |
15 Mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 91,670 |
14 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 14,852 |
13 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
12 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,500 |
11 Mar 2024 | 0.5650 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 18,680 |
08 Mar 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 11,783 |
07 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 103,928 |
06 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 800 |
05 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 352,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |