Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 13,244,187 |
04 July 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 58,582,490 |
03 July 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 27,612,158 |
02 July 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 24,054,937 |
01 July 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 6,790,126 |
28 June 2024 | 0.3500 | 0.4200 | 0.3000 | 0.4100 | 0.4100 | 35,390,536 |
27 June 2024 | 0.4450 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 38,220,602 |
26 June 2024 | 0.4850 | 0.5000 | 0.4450 | 0.4450 | 0.4450 | 17,044,285 |
25 June 2024 | 0.4150 | 0.5000 | 0.4000 | 0.4850 | 0.4850 | 25,633,030 |
24 June 2024 | 0.4400 | 0.4800 | 0.4000 | 0.4200 | 0.4200 | 51,592,803 |
21 June 2024 | 0.4650 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 37,599,856 |
20 June 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 1,821,417 |
19 June 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 1,643,196 |
18 June 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 7,415,861 |
17 June 2024 | 0.4950 | 0.5100 | 0.4500 | 0.4700 | 0.4700 | 14,992,242 |
14 June 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4950 | 0.4950 | 35,154,591 |
13 June 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 2,752,859 |
12 June 2024 | 0.5450 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 13,921,236 |
11 June 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5350 | 0.5350 | 8,717,888 |
10 June 2024 | 0.5400 | 0.5750 | 0.5300 | 0.5400 | 0.5400 | 30,882,650 |
07 June 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 5,254,869 |
06 June 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 21,427,634 |
05 June 2024 | 0.5550 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 43,279,087 |
04 June 2024 | 0.5550 | 0.5700 | 0.5400 | 0.5550 | 0.5550 | 5,456,093 |
03 June 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5550 | 0.5550 | 28,449,029 |
31 May 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 23,076,398 |
30 May 2024 | 0.5650 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 12,343,396 |
29 May 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5650 | 0.5650 | 2,637,128 |
28 May 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5650 | 0.5650 | 8,642,788 |
24 May 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 13,471,424 |
23 May 2024 | 0.6050 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 18,593,734 |
22 May 2024 | 0.6050 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 5,444,531 |
21 May 2024 | 0.6050 | 0.6300 | 0.5800 | 0.6050 | 0.6050 | 26,518,095 |
20 May 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 81,676,403 |
17 May 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 3,849,429 |
16 May 2024 | 0.6200 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 101,050,100 |
15 May 2024 | 0.6350 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 10,058,242 |
14 May 2024 | 0.6350 | 0.6500 | 0.6200 | 0.6350 | 0.6350 | 2,425,659 |
13 May 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6350 | 0.6350 | 28,636,724 |
10 May 2024 | 0.6700 | 0.6800 | 0.6210 | 0.6400 | 0.6400 | 14,959,942 |
09 May 2024 | 0.6100 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 42,788,473 |
08 May 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 10,507,769 |
07 May 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 2,233,311 |
03 May 2024 | 0.6000 | 0.6200 | 0.5910 | 0.6100 | 0.6100 | 16,780,977 |
02 May 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 7,394,014 |
01 May 2024 | 0.6100 | 0.6300 | 0.5600 | 0.6000 | 0.6000 | 20,445,906 |
30 Apr 2024 | 0.6250 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 17,659,277 |
29 Apr 2024 | 0.6300 | 0.6400 | 0.6160 | 0.6250 | 0.6250 | 3,947,385 |
26 Apr 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 36,152,619 |
25 Apr 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 15,953,748 |
24 Apr 2024 | 0.6600 | 0.6800 | 0.6160 | 0.6250 | 0.6250 | 8,600,283 |
23 Apr 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 31,463,615 |
22 Apr 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 25,980,475 |
19 Apr 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 10,814,460 |
18 Apr 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 19,405,958 |
17 Apr 2024 | 0.6850 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 41,290,675 |
16 Apr 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6850 | 0.6850 | 67,544,097 |
15 Apr 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6650 | 0.6650 | 16,751,546 |
12 Apr 2024 | 0.7750 | 0.8000 | 0.6500 | 0.7400 | 0.7400 | 52,883,595 |
11 Apr 2024 | 0.7350 | 0.8000 | 0.7200 | 0.7750 | 0.7750 | 36,270,336 |
10 Apr 2024 | 0.6600 | 0.7500 | 0.6500 | 0.7350 | 0.7350 | 11,994,309 |
09 Apr 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 17,008,021 |
08 Apr 2024 | 0.7800 | 0.8000 | 0.6800 | 0.7100 | 0.7100 | 63,735,144 |
05 Apr 2024 | 0.7850 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 2,504,923 |
04 Apr 2024 | 0.7850 | 0.8000 | 0.7710 | 0.7850 | 0.7850 | 3,263,822 |
03 Apr 2024 | 0.7950 | 0.8000 | 0.7700 | 0.7850 | 0.7850 | 2,411,497 |
02 Apr 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7950 | 0.7950 | 7,797,304 |
28 Mar 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7800 | 0.7800 | 5,328,465 |
27 Mar 2024 | 0.8350 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 1,737,292 |
26 Mar 2024 | 0.8350 | 0.8500 | 0.8200 | 0.8350 | 0.8350 | 1,476,538 |
25 Mar 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8040 | 0.8040 | 41,267,685 |
22 Mar 2024 | 0.8100 | 0.8500 | 0.7720 | 0.8250 | 0.8250 | 36,272,853 |
21 Mar 2024 | 0.7750 | 0.8000 | 0.7470 | 0.8100 | 0.8100 | 20,193,717 |
20 Mar 2024 | 0.7650 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 7,395,409 |
19 Mar 2024 | 0.7900 | 0.8300 | 0.7500 | 0.7650 | 0.7650 | 3,453,090 |
18 Mar 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7900 | 0.7900 | 26,270,331 |
15 Mar 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 16,049,659 |
14 Mar 2024 | 0.8400 | 0.9000 | 0.8130 | 0.8130 | 0.8130 | 66,739,619 |
13 Mar 2024 | 0.7250 | 0.8700 | 0.6750 | 0.8500 | 0.8500 | 99,381,609 |
12 Mar 2024 | 0.7350 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,297,233 |
11 Mar 2024 | 0.7250 | 0.7700 | 0.7000 | 0.7350 | 0.7350 | 5,677,916 |
08 Mar 2024 | 0.7250 | 0.7700 | 0.7000 | 0.7250 | 0.7250 | 41,086,300 |
07 Mar 2024 | 0.7750 | 0.8030 | 0.7000 | 0.8030 | 0.8030 | 17,887,504 |
06 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 5,413,850 |
05 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 2,983,909 |
04 Mar 2024 | 0.8100 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 6,351,839 |
01 Mar 2024 | 0.8100 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 5,587,569 |
29 Feb 2024 | 0.7250 | 0.8500 | 0.7000 | 0.8100 | 0.8100 | 27,463,710 |
28 Feb 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 26,919,471 |
27 Feb 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 24,145,197 |
26 Feb 2024 | 0.8050 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 2,450,460 |
23 Feb 2024 | 0.8050 | 0.8300 | 0.7800 | 0.8050 | 0.8050 | 3,432,485 |
22 Feb 2024 | 0.8150 | 0.8500 | 0.7800 | 0.8050 | 0.8050 | 7,206,356 |
21 Feb 2024 | 0.8250 | 0.8500 | 0.7800 | 0.8150 | 0.8150 | 4,533,323 |
20 Feb 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 10,080,019 |
19 Feb 2024 | 0.7450 | 0.8750 | 0.7200 | 0.8400 | 0.8400 | 33,233,455 |
16 Feb 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7450 | 0.7450 | 14,426,353 |
15 Feb 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 4,704,499 |
14 Feb 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 3,494,632 |
13 Feb 2024 | 0.8150 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 2,980,765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |