Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.6740 | 0.6760 | 0.6440 | 0.6740 | 0.6740 | - |
09 May 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | - |
08 May 2024 | 0.6420 | 0.6660 | 0.6360 | 0.6380 | 0.6380 | - |
07 May 2024 | 0.6320 | 0.6480 | 0.6320 | 0.6460 | 0.6460 | - |
06 May 2024 | 0.6220 | 0.6380 | 0.6080 | 0.6380 | 0.6380 | - |
03 May 2024 | 0.6160 | 0.6400 | 0.6060 | 0.6280 | 0.6280 | - |
02 May 2024 | 0.6240 | 0.6240 | 0.5760 | 0.6200 | 0.6200 | - |
30 Apr 2024 | 0.7100 | 0.7100 | 0.6060 | 0.6060 | 0.6060 | - |
29 Apr 2024 | 0.5460 | 0.6460 | 0.5380 | 0.6460 | 0.6460 | - |
26 Apr 2024 | 0.5300 | 0.5460 | 0.5300 | 0.5460 | 0.5460 | - |
25 Apr 2024 | 0.5120 | 0.5320 | 0.5120 | 0.5320 | 0.5320 | - |
24 Apr 2024 | 0.5540 | 0.5540 | 0.5100 | 0.5140 | 0.5140 | - |
23 Apr 2024 | 0.5420 | 0.5960 | 0.5420 | 0.5580 | 0.5580 | - |
22 Apr 2024 | 0.5060 | 0.5440 | 0.5060 | 0.5440 | 0.5440 | - |
19 Apr 2024 | 0.4990 | 0.5120 | 0.4930 | 0.5120 | 0.5120 | - |
18 Apr 2024 | 0.5060 | 0.5120 | 0.4960 | 0.5120 | 0.5120 | - |
17 Apr 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5080 | 0.5080 | - |
16 Apr 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5120 | 0.5120 | - |
15 Apr 2024 | 0.5660 | 0.5780 | 0.5380 | 0.5480 | 0.5480 | - |
12 Apr 2024 | 0.5660 | 0.5880 | 0.5400 | 0.5420 | 0.5420 | - |
11 Apr 2024 | 0.5440 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | - |
10 Apr 2024 | 0.5540 | 0.5540 | 0.5040 | 0.5040 | 0.5040 | - |
09 Apr 2024 | 0.7460 | 0.7460 | 0.5580 | 0.5580 | 0.5580 | - |
08 Apr 2024 | 0.4350 | 0.4700 | 0.4020 | 0.4700 | 0.4700 | - |
05 Apr 2024 | 0.4000 | 0.4290 | 0.4000 | 0.4290 | 0.4290 | - |
04 Apr 2024 | 0.4270 | 0.4310 | 0.3920 | 0.4120 | 0.4120 | - |
03 Apr 2024 | 0.3960 | 0.4230 | 0.3730 | 0.4230 | 0.4230 | - |
02 Apr 2024 | 0.3710 | 0.3980 | 0.3710 | 0.3980 | 0.3980 | - |
28 Mar 2024 | 0.3674 | 0.3822 | 0.3674 | 0.3822 | 0.3822 | - |
27 Mar 2024 | 0.3656 | 0.3686 | 0.3646 | 0.3686 | 0.3686 | - |
26 Mar 2024 | 0.3704 | 0.3704 | 0.3636 | 0.3648 | 0.3648 | - |
25 Mar 2024 | 0.3706 | 0.3706 | 0.3212 | 0.3636 | 0.3636 | - |
22 Mar 2024 | 0.3900 | 0.4018 | 0.3900 | 0.4018 | 0.4018 | - |
21 Mar 2024 | 0.3656 | 0.3724 | 0.3636 | 0.3666 | 0.3666 | - |
20 Mar 2024 | 0.3704 | 0.3704 | 0.3652 | 0.3654 | 0.3654 | - |
19 Mar 2024 | 0.3802 | 0.3802 | 0.3282 | 0.3706 | 0.3706 | - |
18 Mar 2024 | 0.3626 | 0.3920 | 0.3626 | 0.3822 | 0.3822 | - |
15 Mar 2024 | 0.3918 | 0.3918 | 0.3626 | 0.3634 | 0.3634 | - |
14 Mar 2024 | 0.3996 | 0.4018 | 0.3920 | 0.3920 | 0.3920 | - |
13 Mar 2024 | 0.4386 | 0.4386 | 0.3920 | 0.3920 | 0.3920 | - |
12 Mar 2024 | 0.4093 | 0.4161 | 0.4069 | 0.4161 | 0.4161 | - |
11 Mar 2024 | 0.4048 | 0.4114 | 0.3923 | 0.4114 | 0.4114 | - |
08 Mar 2024 | 0.5520 | 0.5520 | 0.4233 | 0.4352 | 0.4352 | - |
07 Mar 2024 | 0.5298 | 0.5548 | 0.5251 | 0.5548 | 0.5548 | - |
06 Mar 2024 | 0.5336 | 0.5336 | 0.4963 | 0.4963 | 0.4963 | - |
05 Mar 2024 | 0.6345 | 0.6345 | 0.5279 | 0.5293 | 0.5293 | - |
04 Mar 2024 | 0.6530 | 0.6760 | 0.6530 | 0.6760 | 0.6760 | - |
01 Mar 2024 | 0.6725 | 0.6725 | 0.6310 | 0.6565 | 0.6565 | - |
29 Feb 2024 | 0.6435 | 0.6760 | 0.6330 | 0.6760 | 0.6760 | - |
28 Feb 2024 | 0.6240 | 0.6465 | 0.6240 | 0.6465 | 0.6465 | - |
27 Feb 2024 | 0.6240 | 0.6270 | 0.6240 | 0.6270 | 0.6270 | - |
26 Feb 2024 | 0.6825 | 0.6860 | 0.5900 | 0.5900 | 0.5900 | - |
23 Feb 2024 | 0.6645 | 0.6860 | 0.6645 | 0.6860 | 0.6860 | - |
22 Feb 2024 | 0.6660 | 0.6685 | 0.6660 | 0.6680 | 0.6680 | - |
21 Feb 2024 | 0.6650 | 0.6695 | 0.6650 | 0.6695 | 0.6695 | - |
20 Feb 2024 | 0.6635 | 0.6685 | 0.6635 | 0.6685 | 0.6685 | - |
19 Feb 2024 | 0.6825 | 0.6875 | 0.6275 | 0.6665 | 0.6665 | - |
16 Feb 2024 | 0.7020 | 0.7020 | 0.5500 | 0.6285 | 0.6285 | - |
15 Feb 2024 | 0.6195 | 0.6370 | 0.5700 | 0.5700 | 0.5700 | - |
14 Feb 2024 | 0.6155 | 0.6225 | 0.6155 | 0.6225 | 0.6225 | - |
13 Feb 2024 | 0.5950 | 0.6250 | 0.5950 | 0.6185 | 0.6185 | - |
12 Feb 2024 | 0.6700 | 0.6700 | 0.6015 | 0.6020 | 0.6020 | - |
09 Feb 2024 | 0.6590 | 0.6715 | 0.6580 | 0.6715 | 0.6715 | - |
08 Feb 2024 | 0.6545 | 0.6670 | 0.6545 | 0.6670 | 0.6670 | - |
07 Feb 2024 | 0.7115 | 0.7165 | 0.6580 | 0.6580 | 0.6580 | - |
06 Feb 2024 | 0.7410 | 0.7410 | 0.6570 | 0.6570 | 0.6570 | - |
05 Feb 2024 | 0.6635 | 0.7645 | 0.6635 | 0.7645 | 0.7645 | - |
02 Feb 2024 | 0.6825 | 0.6825 | 0.6565 | 0.6665 | 0.6665 | - |
01 Feb 2024 | 0.6830 | 0.6830 | 0.6570 | 0.6570 | 0.6570 | - |
31 Jan 2024 | 0.6495 | 0.6860 | 0.6495 | 0.6860 | 0.6860 | - |
30 Jan 2024 | 0.6760 | 0.6995 | 0.6530 | 0.6530 | 0.6530 | - |
29 Jan 2024 | 0.7410 | 0.7410 | 0.6940 | 0.7195 | 0.7195 | - |
26 Jan 2024 | 0.7705 | 0.7705 | 0.7445 | 0.7450 | 0.7450 | - |
25 Jan 2024 | 0.7605 | 0.7745 | 0.7605 | 0.7745 | 0.7745 | - |
24 Jan 2024 | 0.7700 | 0.7700 | 0.7640 | 0.7640 | 0.7640 | - |
23 Jan 2024 | 0.7650 | 0.7655 | 0.7600 | 0.7655 | 0.7655 | - |
22 Jan 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7615 | 0.7615 | - |
19 Jan 2024 | 0.7620 | 0.7840 | 0.7620 | 0.7840 | 0.7840 | - |
18 Jan 2024 | 0.7510 | 0.7645 | 0.7510 | 0.7645 | 0.7645 | - |
17 Jan 2024 | 0.8190 | 0.8190 | 0.7200 | 0.7550 | 0.7550 | - |
16 Jan 2024 | 0.7895 | 0.8010 | 0.7565 | 0.8010 | 0.8010 | - |
15 Jan 2024 | 0.8330 | 0.8330 | 0.7935 | 0.7935 | 0.7935 | - |
12 Jan 2024 | 0.8025 | 0.8070 | 0.8025 | 0.8070 | 0.8070 | - |
11 Jan 2024 | 0.8020 | 0.8065 | 0.8020 | 0.8065 | 0.8065 | - |
10 Jan 2024 | 0.8100 | 0.8100 | 0.8045 | 0.8065 | 0.8065 | - |
09 Jan 2024 | 0.8190 | 0.8190 | 0.8045 | 0.8110 | 0.8110 | - |
08 Jan 2024 | 0.8240 | 0.8285 | 0.8135 | 0.8285 | 0.8285 | - |
05 Jan 2024 | 0.8190 | 0.8285 | 0.8135 | 0.8285 | 0.8285 | - |
04 Jan 2024 | 0.8030 | 0.8230 | 0.8030 | 0.8230 | 0.8230 | - |
03 Jan 2024 | 0.8000 | 0.8075 | 0.8000 | 0.8075 | 0.8075 | - |
02 Jan 2024 | 0.8000 | 0.8910 | 0.8000 | 0.8045 | 0.8045 | - |
29 Dec 2023 | 0.8140 | 0.8140 | 0.8050 | 0.8050 | 0.8050 | - |
28 Dec 2023 | 0.8040 | 0.8055 | 0.8040 | 0.8040 | 0.8040 | - |
27 Dec 2023 | 0.8285 | 0.8285 | 0.8075 | 0.8085 | 0.8085 | - |
22 Dec 2023 | 0.8385 | 0.8445 | 0.8330 | 0.8330 | 0.8330 | - |
21 Dec 2023 | 0.8675 | 0.8675 | 0.8345 | 0.8345 | 0.8345 | - |
20 Dec 2023 | 0.9360 | 0.9360 | 0.8435 | 0.8595 | 0.8595 | - |
19 Dec 2023 | 0.9455 | 0.9455 | 0.9310 | 0.9320 | 0.9320 | - |
18 Dec 2023 | 1.0240 | 1.0240 | 0.9315 | 0.9315 | 0.9315 | - |
15 Dec 2023 | 1.0730 | 1.0730 | 1.0290 | 1.0290 | 1.0290 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |