Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 57,444 |
25 July 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 30,837 |
24 July 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5850 | 0.5850 | 332,237 |
23 July 2024 | 0.6200 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 210,500 |
22 July 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 23,018 |
19 July 2024 | 0.6300 | 0.6300 | 0.5800 | 0.6050 | 0.6050 | 144,674 |
18 July 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 144,313 |
17 July 2024 | 0.5850 | 0.6350 | 0.5850 | 0.6350 | 0.6350 | 508,966 |
16 July 2024 | 0.5500 | 0.5850 | 0.5500 | 0.5850 | 0.5850 | 327,899 |
15 July 2024 | 0.5500 | 0.5500 | 0.5375 | 0.5500 | 0.5500 | 189,273 |
12 July 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 278,861 |
11 July 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 115,309 |
10 July 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 224,792 |
09 July 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5300 | 0.5300 | 180,352 |
08 July 2024 | 0.5250 | 0.5650 | 0.5250 | 0.5500 | 0.5500 | 399,118 |
05 July 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 34,810 |
04 July 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5350 | 0.5350 | 195,825 |
03 July 2024 | 0.4800 | 0.5350 | 0.4800 | 0.5350 | 0.5350 | 748,098 |
02 July 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 180,874 |
01 July 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 120,539 |
28 June 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 245,977 |
27 June 2024 | 0.4700 | 0.4850 | 0.4550 | 0.4850 | 0.4850 | 215,639 |
26 June 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 33,252 |
25 June 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 927,431 |
24 June 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 126,849 |
21 June 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 81,059 |
20 June 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 77,447 |
19 June 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 28,765 |
18 June 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 64,383 |
17 June 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 99,884 |
14 June 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 201,035 |
13 June 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 129,561 |
12 June 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4800 | 0.4800 | 270,087 |
11 June 2024 | 0.4550 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 242,435 |
07 June 2024 | 0.4450 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 144,230 |
06 June 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 20,166 |
05 June 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 84,368 |
04 June 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,588 |
03 June 2024 | 0.4550 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 94,649 |
31 May 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 502,888 |
30 May 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 203,206 |
29 May 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 131,782 |
28 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 53,721 |
27 May 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 26,429 |
24 May 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 236,914 |
23 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 7,349 |
22 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 688,713 |
21 May 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 37,132 |
20 May 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 136,703 |
17 May 2024 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 30,570 |
16 May 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 66,061 |
15 May 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 368,587 |
14 May 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4475 | 0.4475 | 17,789 |
13 May 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 8,901 |
10 May 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4450 | 0.4450 | 187,706 |
09 May 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 203,687 |
08 May 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 89,866 |
07 May 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 43,354 |
06 May 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 182,914 |
03 May 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 438,858 |
02 May 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 218,669 |
01 May 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 355,985 |
30 Apr 2024 | 0.4150 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 347,909 |
29 Apr 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 138,785 |
26 Apr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 398,128 |
24 Apr 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 60,267 |
23 Apr 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 79,352 |
22 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 84,117 |
19 Apr 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4025 | 0.4025 | 73,253 |
18 Apr 2024 | 0.4075 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 7,409 |
17 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 58,209 |
16 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,781 |
15 Apr 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 235,614 |
12 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 90,941 |
11 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 119,574 |
10 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 70,562 |
09 Apr 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 387,019 |
08 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
05 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 15,902 |
04 Apr 2024 | 0.3850 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 33,504 |
03 Apr 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 403,340 |
02 Apr 2024 | 0.4150 | 0.4200 | 0.4025 | 0.4150 | 0.4150 | 272,155 |
28 Mar 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 537,777 |
27 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 89,596 |
26 Mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 79,809 |
25 Mar 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 593,493 |
22 Mar 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 213,346 |
21 Mar 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 128,838 |
20 Mar 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 128,059 |
19 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 122,393 |
18 Mar 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 271,069 |
15 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 49,825 |
14 Mar 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 57,442 |
13 Mar 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 25,575 |
12 Mar 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 99,739 |
11 Mar 2024 | 0.4400 | 0.4500 | 0.4150 | 0.4500 | 0.4500 | 360,979 |
08 Mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 8,069,500 |
07 Mar 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 89,799 |
06 Mar 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 766,768 |
05 Mar 2024 | 0.4250 | 0.4850 | 0.4250 | 0.4800 | 0.4800 | 972,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |