Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 0.5670 | 0.5670 | 0.5570 | 0.5650 | 0.5650 | 221,415 |
26 June 2024 | 0.5630 | 0.5670 | 0.5610 | 0.5610 | 0.5610 | 341,422 |
25 June 2024 | 0.5600 | 0.5660 | 0.5600 | 0.5660 | 0.5660 | 541,055 |
21 June 2024 | 0.5560 | 0.5640 | 0.5560 | 0.5600 | 0.5600 | 552,497 |
20 June 2024 | 0.5540 | 0.5600 | 0.5520 | 0.5590 | 0.5590 | 477,019 |
19 June 2024 | 0.5690 | 0.5710 | 0.5530 | 0.5550 | 0.5550 | 1,449,406 |
18 June 2024 | 0.5520 | 0.5680 | 0.5520 | 0.5670 | 0.5670 | 623,460 |
17 June 2024 | 0.5460 | 0.5510 | 0.5440 | 0.5510 | 0.5510 | 212,348 |
14 June 2024 | 0.5490 | 0.5490 | 0.5450 | 0.5470 | 0.5470 | 147,890 |
13 June 2024 | 0.5440 | 0.5440 | 0.5400 | 0.5410 | 0.5410 | 460,921 |
12 June 2024 | 0.5460 | 0.5480 | 0.5400 | 0.5400 | 0.5400 | 353,135 |
11 June 2024 | 0.5470 | 0.5480 | 0.5460 | 0.5470 | 0.5470 | 238,109 |
10 June 2024 | 0.5520 | 0.5520 | 0.5440 | 0.5470 | 0.5470 | 692,250 |
07 June 2024 | 0.5520 | 0.5530 | 0.5500 | 0.5530 | 0.5530 | 1,482,018 |
06 June 2024 | 0.5560 | 0.5560 | 0.5500 | 0.5520 | 0.5520 | 545,880 |
05 June 2024 | 0.5570 | 0.5570 | 0.5500 | 0.5560 | 0.5560 | 2,658,033 |
04 June 2024 | 0.5540 | 0.5570 | 0.5540 | 0.5570 | 0.5570 | 90,158 |
03 June 2024 | 0.5640 | 0.5690 | 0.5500 | 0.5540 | 0.5540 | 1,472,994 |
31 May 2024 | 0.5640 | 0.5670 | 0.5620 | 0.5640 | 0.5640 | 351,056 |
30 May 2024 | 0.5380 | 0.5700 | 0.5380 | 0.5650 | 0.5650 | 2,880,331 |
29 May 2024 | 0.5360 | 0.5390 | 0.5340 | 0.5380 | 0.5380 | 465,478 |
28 May 2024 | 0.5370 | 0.5380 | 0.5350 | 0.5360 | 0.5360 | 297,566 |
27 May 2024 | 0.5350 | 0.5380 | 0.5310 | 0.5370 | 0.5370 | 1,132,756 |
24 May 2024 | 0.5380 | 0.5390 | 0.5340 | 0.5360 | 0.5360 | 459,426 |
23 May 2024 | 0.5430 | 0.5440 | 0.5350 | 0.5380 | 0.5380 | 949,337 |
22 May 2024 | 0.5440 | 0.5450 | 0.5410 | 0.5440 | 0.5440 | 305,823 |
21 May 2024 | 0.5430 | 0.5450 | 0.5410 | 0.5440 | 0.5440 | 790,052 |
20 May 2024 | 0.5490 | 0.5490 | 0.5400 | 0.5430 | 0.5430 | 2,370,354 |
17 May 2024 | 0.5510 | 0.5510 | 0.5460 | 0.5490 | 0.5490 | 1,163,789 |
16 May 2024 | 0.5510 | 0.5510 | 0.5470 | 0.5480 | 0.5480 | 119,329 |
15 May 2024 | 0.5530 | 0.5530 | 0.5490 | 0.5510 | 0.5510 | 266,457 |
14 May 2024 | 0.5510 | 0.5530 | 0.5500 | 0.5510 | 0.5510 | 178,289 |
13 May 2024 | 0.5570 | 0.5570 | 0.5460 | 0.5520 | 0.5520 | 737,745 |
10 May 2024 | 0.5640 | 0.5640 | 0.5570 | 0.5590 | 0.5590 | 627,826 |
09 May 2024 | 0.5640 | 0.5700 | 0.5610 | 0.5640 | 0.5640 | 585,306 |
08 May 2024 | 0.5690 | 0.5740 | 0.5520 | 0.5630 | 0.5630 | 2,071,620 |
07 May 2024 | 0.5610 | 0.5700 | 0.5550 | 0.5690 | 0.5690 | 1,674,604 |
02 May 2024 | 0.5630 | 0.5630 | 0.5570 | 0.5610 | 0.5610 | 543,199 |
30 Apr 2024 | 0.5650 | 0.5660 | 0.5630 | 0.5640 | 0.5640 | 317,024 |
29 Apr 2024 | 0.5630 | 0.5700 | 0.5630 | 0.5650 | 0.5650 | 789,431 |
26 Apr 2024 | 0.5490 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 413,347 |
25 Apr 2024 | 0.5450 | 0.5490 | 0.5430 | 0.5460 | 0.5460 | 370,380 |
24 Apr 2024 | 0.5460 | 0.5500 | 0.5450 | 0.5490 | 0.5490 | 435,625 |
23 Apr 2024 | 0.5500 | 0.5510 | 0.5460 | 0.5460 | 0.5460 | 179,266 |
22 Apr 2024 | 0.5440 | 0.5510 | 0.5430 | 0.5500 | 0.5500 | 814,773 |
19 Apr 2024 | 0.5450 | 0.5480 | 0.5430 | 0.5440 | 0.5440 | 223,425 |
18 Apr 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5480 | 0.5480 | 190,448 |
17 Apr 2024 | 0.5460 | 0.5470 | 0.5430 | 0.5460 | 0.5460 | 226,261 |
16 Apr 2024 | 0.5540 | 0.5540 | 0.5420 | 0.5430 | 0.5430 | 459,345 |
15 Apr 2024 | 0.5550 | 0.5550 | 0.5480 | 0.5520 | 0.5520 | 1,531,416 |
12 Apr 2024 | 0.5640 | 0.5640 | 0.5530 | 0.5550 | 0.5550 | 977,946 |
11 Apr 2024 | 0.5680 | 0.5680 | 0.5580 | 0.5580 | 0.5580 | 953,647 |
10 Apr 2024 | 0.5700 | 0.5710 | 0.5650 | 0.5680 | 0.5680 | 527,500 |
09 Apr 2024 | 0.5740 | 0.5760 | 0.5700 | 0.5700 | 0.5700 | 1,373,790 |
08 Apr 2024 | 0.5750 | 0.5760 | 0.5660 | 0.5750 | 0.5750 | 2,049,852 |
05 Apr 2024 | 0.5780 | 0.5800 | 0.5660 | 0.5750 | 0.5750 | 1,816,081 |
04 Apr 2024 | 0.5720 | 0.5810 | 0.5720 | 0.5790 | 0.5790 | 1,011,065 |
03 Apr 2024 | 0.5550 | 0.5720 | 0.5550 | 0.5720 | 0.5720 | 2,054,063 |
02 Apr 2024 | 0.5550 | 0.5610 | 0.5480 | 0.5600 | 0.5600 | 2,469,179 |
01 Apr 2024 | 0.5480 | 0.5580 | 0.5480 | 0.5550 | 0.5550 | 542,795 |
29 Mar 2024 | 0.5440 | 0.5500 | 0.5440 | 0.5480 | 0.5480 | 514,646 |
28 Mar 2024 | 0.5400 | 0.5440 | 0.5400 | 0.5430 | 0.5430 | 510,448 |
27 Mar 2024 | 0.5280 | 0.5440 | 0.5250 | 0.5440 | 0.5440 | 3,214,877 |
26 Mar 2024 | 0.5280 | 0.5280 | 0.5220 | 0.5250 | 0.5250 | 738,300 |
25 Mar 2024 | 0.5390 | 0.5400 | 0.5240 | 0.5270 | 0.5270 | 2,282,164 |
22 Mar 2024 | 0.5550 | 0.5550 | 0.5370 | 0.5410 | 0.5410 | 3,019,060 |
21 Mar 2024 | 0.5610 | 0.5610 | 0.5560 | 0.5570 | 0.5570 | 640,245 |
20 Mar 2024 | 0.5690 | 0.5690 | 0.5590 | 0.5620 | 0.5620 | 1,520,196 |
19 Mar 2024 | 0.5680 | 0.5740 | 0.5680 | 0.5690 | 0.5690 | 133,659 |
18 Mar 2024 | 0.5740 | 0.5760 | 0.5660 | 0.5700 | 0.5700 | 2,517,007 |
15 Mar 2024 | 0.5720 | 0.5740 | 0.5700 | 0.5740 | 0.5740 | 105,544 |
14 Mar 2024 | 0.5700 | 0.5740 | 0.5700 | 0.5720 | 0.5720 | 483,817 |
13 Mar 2024 | 0.5710 | 0.5750 | 0.5700 | 0.5710 | 0.5710 | 477,456 |
12 Mar 2024 | 0.5740 | 0.5760 | 0.5720 | 0.5720 | 0.5720 | 177,416 |
11 Mar 2024 | 0.5800 | 0.5810 | 0.5740 | 0.5740 | 0.5740 | 753,661 |
08 Mar 2024 | 0.5820 | 0.5840 | 0.5780 | 0.5810 | 0.5810 | 245,833 |
07 Mar 2024 | 0.5850 | 0.5850 | 0.5820 | 0.5840 | 0.5840 | 137,247 |
06 Mar 2024 | 0.5860 | 0.5870 | 0.5820 | 0.5850 | 0.5850 | 899,139 |
05 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5860 | 0.5860 | 297,660 |
04 Mar 2024 | 0.5890 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 180,375 |
01 Mar 2024 | 0.5850 | 0.5930 | 0.5850 | 0.5900 | 0.5900 | 416,140 |
29 Feb 2024 | 0.5860 | 0.5860 | 0.5780 | 0.5850 | 0.5850 | 408,431 |
28 Feb 2024 | 0.5900 | 0.5940 | 0.5860 | 0.5870 | 0.5870 | 124,285 |
27 Feb 2024 | 0.5920 | 0.5930 | 0.5850 | 0.5930 | 0.5930 | 160,047 |
26 Feb 2024 | 0.5980 | 0.5980 | 0.5860 | 0.5920 | 0.5920 | 997,155 |
23 Feb 2024 | 0.6020 | 0.6020 | 0.5920 | 0.5990 | 0.5990 | 1,322,842 |
22 Feb 2024 | 0.5990 | 0.6020 | 0.5930 | 0.6020 | 0.6020 | 1,238,557 |
21 Feb 2024 | 0.5930 | 0.5990 | 0.5920 | 0.5990 | 0.5990 | 448,416 |
20 Feb 2024 | 0.5950 | 0.5990 | 0.5930 | 0.5930 | 0.5930 | 418,093 |
19 Feb 2024 | 0.5920 | 0.6020 | 0.5920 | 0.5980 | 0.5980 | 546,683 |
16 Feb 2024 | 0.5900 | 0.5990 | 0.5890 | 0.5990 | 0.5990 | 621,287 |
15 Feb 2024 | 0.5880 | 0.5910 | 0.5850 | 0.5890 | 0.5890 | 669,608 |
14 Feb 2024 | 0.5710 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | 805,019 |
13 Feb 2024 | 0.5900 | 0.5900 | 0.5670 | 0.5710 | 0.5710 | 3,960,679 |
12 Feb 2024 | 0.6100 | 0.6130 | 0.5870 | 0.5910 | 0.5910 | 2,344,433 |
09 Feb 2024 | 0.6090 | 0.6190 | 0.6020 | 0.6180 | 0.6180 | 2,183,897 |
08 Feb 2024 | 0.6040 | 0.6090 | 0.6000 | 0.6080 | 0.6080 | 761,870 |
07 Feb 2024 | 0.5950 | 0.6000 | 0.5940 | 0.6000 | 0.6000 | 551,611 |
06 Feb 2024 | 0.5990 | 0.5990 | 0.5910 | 0.5950 | 0.5950 | 493,886 |
05 Feb 2024 | 0.6000 | 0.6040 | 0.5950 | 0.5990 | 0.5990 | 635,822 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |