Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 0.7400 | 0.7900 | 0.7150 | 0.7700 | 0.7700 | 9,197 |
04 July 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 1,079 |
03 July 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
02 July 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 3,824 |
01 July 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8550 | 0.8550 | 3,959 |
28 June 2024 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 700 |
27 June 2024 | 0.8700 | 0.8950 | 0.8400 | 0.8650 | 0.8650 | 1,892 |
26 June 2024 | 0.8600 | 0.9600 | 0.8300 | 0.8800 | 0.8800 | 9,272 |
25 June 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
24 June 2024 | 0.9050 | 0.9050 | 0.8700 | 0.8700 | 0.8700 | 4,058 |
21 June 2024 | 0.8850 | 0.9350 | 0.8750 | 0.9200 | 0.9200 | 593 |
20 June 2024 | 0.9350 | 0.9400 | 0.9150 | 0.9150 | 0.9150 | 2,200 |
19 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
18 June 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 2,095 |
17 June 2024 | 0.9600 | 0.9600 | 0.9350 | 0.9350 | 0.9350 | 27 |
14 June 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
13 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
12 June 2024 | 0.9100 | 0.9300 | 0.9050 | 0.9300 | 0.9300 | 1,000 |
11 June 2024 | 0.9050 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 1,000 |
10 June 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
07 June 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 5,025 |
06 June 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 111 |
05 June 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 99 |
04 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
03 June 2024 | 0.9800 | 0.9800 | 0.9150 | 0.9350 | 0.9350 | 4,882 |
31 May 2024 | 0.9150 | 0.9450 | 0.9150 | 0.9400 | 0.9400 | 2,394 |
30 May 2024 | 0.9150 | 0.9450 | 0.9150 | 0.9450 | 0.9450 | 1,000 |
29 May 2024 | 0.9750 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 7,900 |
28 May 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 2,685 |
27 May 2024 | 0.9500 | 0.9700 | 0.9150 | 0.9250 | 0.9250 | 3,564 |
24 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
23 May 2024 | 0.9250 | 0.9300 | 0.9050 | 0.9050 | 0.9050 | 5,230 |
22 May 2024 | 0.9000 | 0.9000 | 0.8650 | 0.8800 | 0.8800 | 3,277 |
21 May 2024 | 0.9850 | 0.9850 | 0.9300 | 0.9300 | 0.9300 | 4,140 |
20 May 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 4,218 |
17 May 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 8,541 |
16 May 2024 | 0.8850 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 2,499 |
15 May 2024 | 0.9000 | 0.9600 | 0.8800 | 0.9150 | 0.9150 | 11,562 |
14 May 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 4,175 |
13 May 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8900 | 0.8900 | 1,043 |
10 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 70 |
09 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
08 May 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 1,154 |
07 May 2024 | 1.1200 | 1.1200 | 0.8800 | 0.8800 | 0.8800 | 7,609 |
06 May 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 7,272 |
03 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
02 May 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 6,965 |
30 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 2,139 |
29 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
26 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
25 Apr 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | 100 |
24 Apr 2024 | 0.9550 | 0.9800 | 0.9550 | 0.9800 | 0.9800 | 660 |
23 Apr 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 4,000 |
22 Apr 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 4,050 |
19 Apr 2024 | 0.9750 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 3,482 |
18 Apr 2024 | 0.8000 | 1.1200 | 0.8000 | 0.9750 | 0.9750 | 6,897 |
17 Apr 2024 | 0.6900 | 0.7950 | 0.6900 | 0.7900 | 0.7900 | 6,368 |
16 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 610 |
15 Apr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 3,763 |
12 Apr 2024 | 0.7000 | 0.7250 | 0.6700 | 0.7250 | 0.7250 | 3,419 |
11 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
10 Apr 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 3,273 |
09 Apr 2024 | 0.7450 | 0.8000 | 0.7450 | 0.7600 | 0.7600 | 2,506 |
08 Apr 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 925 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 4,337 |
04 Apr 2024 | 0.7300 | 0.7350 | 0.6650 | 0.6800 | 0.6800 | 10,531 |
03 Apr 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 8,364 |
02 Apr 2024 | 0.6600 | 0.7700 | 0.6550 | 0.7400 | 0.7400 | 8,692 |
28 Mar 2024 | 0.6050 | 0.6500 | 0.6050 | 0.6500 | 0.6500 | 641 |
27 Mar 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 7,500 |
26 Mar 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 2,102 |
25 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
22 Mar 2024 | 0.5500 | 0.6200 | 0.5500 | 0.6050 | 0.6050 | 1,000 |
21 Mar 2024 | 0.6350 | 0.6350 | 0.5800 | 0.5900 | 0.5900 | 4,794 |
20 Mar 2024 | 0.5300 | 0.7950 | 0.5300 | 0.6350 | 0.6350 | 16,399 |
19 Mar 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 500 |
18 Mar 2024 | 0.5500 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 500 |
15 Mar 2024 | 0.6300 | 0.6300 | 0.5550 | 0.5900 | 0.5900 | 541 |
14 Mar 2024 | 0.5700 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 5,998 |
13 Mar 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 3,600 |
12 Mar 2024 | 0.5300 | 0.6500 | 0.5200 | 0.5750 | 0.5750 | 11,045 |
11 Mar 2024 | 0.5800 | 0.5800 | 0.5250 | 0.5550 | 0.5550 | 4,500 |
08 Mar 2024 | 0.6500 | 0.6650 | 0.5850 | 0.5850 | 0.5850 | 2,423 |
07 Mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 200 |
06 Mar 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 300 |
05 Mar 2024 | 0.5950 | 0.6850 | 0.5950 | 0.6850 | 0.6850 | 5,499 |
04 Mar 2024 | 0.7150 | 0.7150 | 0.5950 | 0.5950 | 0.5950 | 14,567 |
01 Mar 2024 | 0.7500 | 0.7650 | 0.7300 | 0.7650 | 0.7650 | 1,306 |
29 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
28 Feb 2024 | 0.7450 | 0.7550 | 0.7050 | 0.7050 | 0.7050 | 1,633 |
27 Feb 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7350 | 0.7350 | 500 |
26 Feb 2024 | 0.7750 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 1,764 |
23 Feb 2024 | 0.7300 | 0.7750 | 0.7200 | 0.7550 | 0.7550 | 3,106 |
22 Feb 2024 | 0.7100 | 0.8000 | 0.7000 | 0.7750 | 0.7750 | 2,844 |
21 Feb 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 1,169 |
20 Feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8550 | 0.8550 | 152 |
19 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
16 Feb 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 600 |
15 Feb 2024 | 0.9150 | 0.9150 | 0.8100 | 0.8100 | 0.8100 | 1,945 |
14 Feb 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8750 | 0.8750 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |