Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Sept 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
13 Sept 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | - |
12 Sept 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | - |
11 Sept 2024 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | - |
10 Sept 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | - |
09 Sept 2024 | 0.7300 | 0.7950 | 0.7300 | 0.7950 | 0.7950 | - |
06 Sept 2024 | 0.7650 | 0.7650 | 0.7300 | 0.7300 | 0.7300 | - |
05 Sept 2024 | 0.8200 | 0.8200 | 0.7650 | 0.7650 | 0.7650 | - |
04 Sept 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | - |
03 Sept 2024 | 0.8950 | 0.8950 | 0.8400 | 0.8400 | 0.8400 | - |
02 Sept 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
30 Aug 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 6,000 |
29 Aug 2024 | 1.0500 | 1.0500 | 0.9550 | 0.9550 | 0.9550 | - |
28 Aug 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | - |
27 Aug 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | - |
26 Aug 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | - |
23 Aug 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 700 |
22 Aug 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | - |
21 Aug 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | - |
20 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
19 Aug 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
16 Aug 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
15 Aug 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | - |
14 Aug 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
13 Aug 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
12 Aug 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
09 Aug 2024 | 1.1700 | 1.2800 | 1.1500 | 1.2800 | 1.2800 | 2,800 |
08 Aug 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 711 |
07 Aug 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
06 Aug 2024 | 0.9200 | 0.9750 | 0.9100 | 0.9750 | 0.9750 | - |
05 Aug 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
02 Aug 2024 | 0.9350 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | - |
01 Aug 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
31 July 2024 | 0.9200 | 0.9650 | 0.9200 | 0.9650 | 0.9650 | - |
30 July 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | - |
29 July 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
26 July 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
25 July 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | - |
24 July 2024 | 0.8200 | 0.8650 | 0.8200 | 0.8650 | 0.8650 | - |
23 July 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | - |
22 July 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | - |
19 July 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
18 July 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
17 July 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | - |
16 July 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
15 July 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | - |
12 July 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | - |
11 July 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | - |
10 July 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | - |
09 July 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
08 July 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | - |
05 July 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
04 July 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
03 July 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
02 July 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
01 July 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8000 | 0.8000 | 200 |
28 June 2024 | 0.8100 | 0.8100 | 0.7850 | 0.7850 | 0.7850 | - |
27 June 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8250 | 0.8250 | - |
26 June 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
25 June 2024 | 0.8650 | 0.9050 | 0.8650 | 0.9050 | 0.9050 | 2,000 |
24 June 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | - |
21 June 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | - |
20 June 2024 | 0.6600 | 0.6600 | 0.6250 | 0.6550 | 0.6550 | - |
19 June 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 June 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
17 June 2024 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | - |
14 June 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
13 June 2024 | 0.7400 | 0.7400 | 0.6450 | 0.6450 | 0.6450 | - |
12 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
11 June 2024 | 0.9050 | 0.9050 | 0.8000 | 0.8350 | 0.8350 | 350 |
10 June 2024 | 0.9200 | 0.9200 | 0.8850 | 0.8850 | 0.8850 | - |
07 June 2024 | 0.9050 | 0.9100 | 0.8950 | 0.8950 | 0.8950 | - |
06 June 2024 | 0.9050 | 0.9250 | 0.8600 | 0.8800 | 0.8800 | - |
05 June 2024 | 0.9050 | 0.9450 | 0.9050 | 0.9450 | 0.9450 | - |
04 June 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | - |
03 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
31 May 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | - |
30 May 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | - |
29 May 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | - |
28 May 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | - |
27 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
24 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
23 May 2024 | 0.7350 | 0.7350 | 0.6950 | 0.6950 | 0.6950 | - |
22 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
21 May 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | - |
20 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
17 May 2024 | 0.6150 | 0.6600 | 0.6150 | 0.6600 | 0.6600 | - |
16 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
15 May 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | - |
14 May 2024 | 0.5550 | 0.5550 | 0.5200 | 0.5200 | 0.5200 | - |
13 May 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | - |
10 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
09 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
08 May 2024 | 0.6200 | 0.6250 | 0.5950 | 0.5950 | 0.5950 | - |
07 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
06 May 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | - |
03 May 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
02 May 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
30 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 750 |
29 Apr 2024 | 0.7150 | 0.7150 | 0.6000 | 0.6000 | 0.6000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |