Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.7180 | 0.7180 | 0.6340 | 0.6340 | 0.6340 | 6,000 |
13 June 2024 | 0.7320 | 0.7320 | 0.6900 | 0.7100 | 0.7100 | 590 |
12 June 2024 | 0.7400 | 0.7540 | 0.7300 | 0.7380 | 0.7380 | - |
11 June 2024 | 0.6900 | 0.7600 | 0.6900 | 0.7600 | 0.7600 | 213 |
10 June 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | - |
07 June 2024 | 0.7900 | 0.7920 | 0.7700 | 0.7740 | 0.7740 | - |
06 June 2024 | 0.7120 | 0.8340 | 0.7120 | 0.8100 | 0.8100 | - |
05 June 2024 | 0.8360 | 0.8800 | 0.7700 | 0.8140 | 0.8140 | - |
04 June 2024 | 0.9760 | 0.9760 | 0.8340 | 0.8340 | 0.8340 | - |
03 June 2024 | 0.9800 | 0.9820 | 0.9380 | 0.9460 | 0.9460 | - |
31 May 2024 | 1.0050 | 1.0050 | 0.9420 | 0.9420 | 0.9420 | - |
30 May 2024 | 1.0100 | 1.0100 | 0.9420 | 0.9800 | 0.9800 | - |
29 May 2024 | 1.0950 | 1.0950 | 0.9660 | 0.9820 | 0.9820 | 110 |
28 May 2024 | 1.1550 | 1.1550 | 1.0900 | 1.0900 | 1.0900 | - |
27 May 2024 | 1.1550 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | - |
24 May 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | - |
23 May 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1650 | 1.1650 | - |
22 May 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | - |
21 May 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
20 May 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | - |
17 May 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | - |
16 May 2024 | 1.1650 | 1.1900 | 1.1050 | 1.1800 | 1.1800 | 2,000 |
15 May 2024 | 1.1450 | 1.1700 | 1.1450 | 1.1650 | 1.1650 | - |
14 May 2024 | 1.2000 | 1.2050 | 1.0750 | 1.1600 | 1.1600 | - |
13 May 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | - |
10 May 2024 | 1.2800 | 1.2950 | 1.2700 | 1.2800 | 1.2800 | - |
09 May 2024 | 1.3150 | 1.3200 | 1.2850 | 1.2850 | 1.2850 | - |
08 May 2024 | 1.3050 | 1.3400 | 1.3050 | 1.3200 | 1.3200 | - |
07 May 2024 | 1.3050 | 1.3300 | 1.2900 | 1.3250 | 1.3250 | - |
06 May 2024 | 1.3450 | 1.3450 | 1.3150 | 1.3150 | 1.3150 | - |
03 May 2024 | 1.2700 | 1.3350 | 1.2300 | 1.3000 | 1.3000 | 500 |
02 May 2024 | 1.3400 | 1.3850 | 1.2650 | 1.2650 | 1.2650 | - |
30 Apr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 1,500 |
29 Apr 2024 | 1.3750 | 1.4150 | 1.3750 | 1.4050 | 1.4050 | - |
26 Apr 2024 | 1.4200 | 1.4200 | 1.3050 | 1.3050 | 1.3050 | 160 |
25 Apr 2024 | 1.5400 | 1.5400 | 1.3700 | 1.3900 | 1.3900 | - |
24 Apr 2024 | 1.6050 | 1.6350 | 1.4700 | 1.5300 | 1.5300 | - |
23 Apr 2024 | 1.6250 | 1.6400 | 1.5150 | 1.5650 | 1.5650 | - |
22 Apr 2024 | 1.6450 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | - |
19 Apr 2024 | 1.5900 | 1.6550 | 1.5900 | 1.5950 | 1.5950 | - |
18 Apr 2024 | 1.6100 | 1.6600 | 1.6050 | 1.6050 | 1.6050 | - |
17 Apr 2024 | 1.5350 | 1.7450 | 1.5350 | 1.5650 | 1.5650 | 1,000 |
16 Apr 2024 | 1.5750 | 1.5850 | 1.4700 | 1.4750 | 1.4750 | - |
15 Apr 2024 | 1.7650 | 1.7650 | 1.6550 | 1.6550 | 1.6550 | - |
12 Apr 2024 | 1.6750 | 1.7650 | 1.6750 | 1.7050 | 1.7050 | - |
11 Apr 2024 | 1.6000 | 1.6750 | 1.6000 | 1.6700 | 1.6700 | - |
10 Apr 2024 | 1.5450 | 1.6700 | 1.5450 | 1.6150 | 1.6150 | 860 |
09 Apr 2024 | 1.8300 | 1.8350 | 1.7150 | 1.7650 | 1.7650 | - |
08 Apr 2024 | 1.9950 | 1.9950 | 1.7550 | 1.8000 | 1.8000 | 2,500 |
05 Apr 2024 | 1.8450 | 1.9000 | 1.6200 | 1.6900 | 1.6900 | - |
04 Apr 2024 | 1.5800 | 1.8650 | 1.5800 | 1.8400 | 1.8400 | - |
03 Apr 2024 | 1.5600 | 1.5750 | 1.5500 | 1.5550 | 1.5550 | - |
02 Apr 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5300 | 1.5300 | 200 |
28 Mar 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 5,500 |
27 Mar 2024 | 1.1700 | 1.3400 | 1.1700 | 1.3200 | 1.3200 | 1,000 |
26 Mar 2024 | 1.1400 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | - |
25 Mar 2024 | 1.2700 | 1.3200 | 1.1800 | 1.1800 | 1.1800 | 500 |
22 Mar 2024 | 1.4600 | 1.4600 | 1.2600 | 1.3000 | 1.3000 | 321 |
21 Mar 2024 | 1.6000 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 3,000 |
20 Mar 2024 | 1.6500 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 2,000 |
19 Mar 2024 | 1.9400 | 2.0000 | 1.6200 | 1.6900 | 1.6900 | 12,300 |
18 Mar 2024 | 2.9000 | 2.9600 | 2.6600 | 2.7000 | 2.7000 | 2,510 |
15 Mar 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 800 |
14 Mar 2024 | 2.1200 | 2.5200 | 2.1200 | 2.5200 | 2.5200 | 1,120 |
13 Mar 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 1,000 |
12 Mar 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | - |
11 Mar 2024 | 2.7600 | 3.0400 | 2.3000 | 2.4000 | 2.4000 | 3,120 |
08 Mar 2024 | 2.0000 | 2.2600 | 2.0000 | 2.1600 | 2.1600 | 4,381 |
07 Mar 2024 | 2.0000 | 2.1400 | 1.9800 | 2.0000 | 2.0000 | - |
06 Mar 2024 | 1.9900 | 2.0200 | 1.9200 | 2.0000 | 2.0000 | - |
05 Mar 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9100 | 1.9100 | - |
04 Mar 2024 | 2.1000 | 2.4000 | 1.8500 | 2.0800 | 2.0800 | 2,900 |
01 Mar 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | - |
29 Feb 2024 | 1.7300 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | - |
28 Feb 2024 | 1.8000 | 1.8100 | 1.6400 | 1.6400 | 1.6400 | - |
27 Feb 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | - |
26 Feb 2024 | 1.9500 | 2.0200 | 1.7800 | 1.8200 | 1.8200 | - |
23 Feb 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | - |
22 Feb 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | - |
21 Feb 2024 | 1.7700 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | - |
20 Feb 2024 | 1.9000 | 1.9000 | 1.7200 | 1.7400 | 1.7400 | - |
19 Feb 2024 | 2.1400 | 2.2000 | 1.9000 | 1.9500 | 1.9500 | 11,863 |
16 Feb 2024 | 1.6400 | 1.8700 | 1.5400 | 1.6000 | 1.6000 | - |
15 Feb 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | - |
14 Feb 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | - |
13 Feb 2024 | 1.6200 | 1.7000 | 1.4500 | 1.5500 | 1.5500 | - |
12 Feb 2024 | 2.1000 | 2.1000 | 1.6100 | 1.6100 | 1.6100 | 400 |
09 Feb 2024 | 1.4900 | 1.8600 | 1.4000 | 1.8600 | 1.8600 | 200 |
08 Feb 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | - |
07 Feb 2024 | 1.7800 | 1.7800 | 1.6000 | 1.6300 | 1.6300 | - |
06 Feb 2024 | 1.8900 | 1.9600 | 1.7200 | 1.7200 | 1.7200 | 801 |
05 Feb 2024 | 2.1800 | 2.5000 | 1.9200 | 1.9300 | 1.9300 | 5,912 |
02 Feb 2024 | 1.4000 | 1.9300 | 1.4000 | 1.8400 | 1.8400 | - |
01 Feb 2024 | 1.1400 | 1.4800 | 1.1400 | 1.3600 | 1.3600 | 2,999 |
31 Jan 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | - |
30 Jan 2024 | 1.1700 | 1.1900 | 0.7000 | 1.1000 | 1.1000 | 11,000 |
29 Jan 2024 | 1.2400 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | - |
26 Jan 2024 | 1.1900 | 1.2600 | 1.1000 | 1.1800 | 1.1800 | - |
25 Jan 2024 | 1.2000 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | - |
24 Jan 2024 | 1.2000 | 1.3000 | 1.1100 | 1.2900 | 1.2900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |