Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.6600 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | - |
20 June 2024 | 0.7005 | 0.7215 | 0.7005 | 0.7215 | 0.7215 | - |
19 June 2024 | 0.7010 | 0.7010 | 0.6960 | 0.6960 | 0.6960 | - |
18 June 2024 | 0.6890 | 0.6925 | 0.6885 | 0.6925 | 0.6925 | - |
17 June 2024 | 0.7090 | 0.7180 | 0.7090 | 0.7180 | 0.7180 | - |
14 June 2024 | 0.7195 | 0.7235 | 0.7190 | 0.7235 | 0.7235 | - |
13 June 2024 | 0.7390 | 0.7390 | 0.7110 | 0.7110 | 0.7110 | 1,500 |
12 June 2024 | 0.7205 | 0.7205 | 0.6980 | 0.6980 | 0.6980 | - |
11 June 2024 | 0.6635 | 0.6925 | 0.6635 | 0.6740 | 0.6740 | 200 |
10 June 2024 | 0.6715 | 0.6915 | 0.6710 | 0.6915 | 0.6915 | - |
07 June 2024 | 0.6645 | 0.6890 | 0.6645 | 0.6890 | 0.6890 | - |
06 June 2024 | 0.6780 | 0.7005 | 0.6780 | 0.7005 | 0.7005 | - |
05 June 2024 | 0.6480 | 0.6480 | 0.6455 | 0.6455 | 0.6455 | - |
04 June 2024 | 0.6855 | 0.6855 | 0.6835 | 0.6835 | 0.6835 | - |
03 June 2024 | 0.6935 | 0.7000 | 0.6925 | 0.7000 | 0.7000 | 200 |
31 May 2024 | 0.6690 | 0.6990 | 0.6690 | 0.6990 | 0.6990 | - |
30 May 2024 | 0.6870 | 0.7130 | 0.6860 | 0.7130 | 0.7130 | - |
29 May 2024 | 0.7260 | 0.7260 | 0.7225 | 0.7225 | 0.7225 | - |
28 May 2024 | 0.7170 | 0.7365 | 0.7170 | 0.7365 | 0.7365 | - |
27 May 2024 | 0.7170 | 0.7300 | 0.7170 | 0.7300 | 0.7300 | - |
24 May 2024 | 0.7375 | 0.7500 | 0.7375 | 0.7500 | 0.7500 | - |
23 May 2024 | 0.7565 | 0.7565 | 0.7490 | 0.7490 | 0.7490 | - |
22 May 2024 | 0.7320 | 0.7470 | 0.7320 | 0.7470 | 0.7470 | - |
21 May 2024 | 0.7320 | 0.7385 | 0.7320 | 0.7385 | 0.7385 | - |
20 May 2024 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | - |
17 May 2024 | 0.6855 | 0.6955 | 0.6855 | 0.6955 | 0.6955 | - |
16 May 2024 | 0.6765 | 0.6940 | 0.6765 | 0.6940 | 0.6940 | - |
15 May 2024 | 0.7060 | 0.7060 | 0.6855 | 0.6855 | 0.6855 | - |
14 May 2024 | 0.7205 | 0.7225 | 0.7205 | 0.7225 | 0.7225 | - |
13 May 2024 | 0.7285 | 0.7480 | 0.7280 | 0.7480 | 0.7480 | - |
10 May 2024 | 0.7960 | 0.8160 | 0.7590 | 0.7905 | 0.7905 | 700 |
09 May 2024 | 0.8590 | 0.9025 | 0.8590 | 0.9025 | 0.9025 | - |
08 May 2024 | 0.9315 | 0.9330 | 0.9210 | 0.9210 | 0.9210 | - |
07 May 2024 | 0.8750 | 0.8820 | 0.8750 | 0.8820 | 0.8820 | - |
06 May 2024 | 0.8785 | 0.8825 | 0.8780 | 0.8825 | 0.8825 | - |
03 May 2024 | 0.7990 | 0.8000 | 0.7985 | 0.7985 | 0.7985 | - |
02 May 2024 | 0.7985 | 0.8140 | 0.7985 | 0.8140 | 0.8140 | - |
30 Apr 2024 | 0.7450 | 0.7510 | 0.7450 | 0.7510 | 0.7510 | - |
29 Apr 2024 | 0.7460 | 0.7495 | 0.7460 | 0.7495 | 0.7495 | - |
26 Apr 2024 | 0.6995 | 0.7770 | 0.6995 | 0.7770 | 0.7770 | 700 |
25 Apr 2024 | 0.7580 | 0.7660 | 0.7305 | 0.7305 | 0.7305 | - |
24 Apr 2024 | 0.6785 | 0.6830 | 0.6775 | 0.6830 | 0.6830 | - |
23 Apr 2024 | 0.6840 | 0.6840 | 0.6730 | 0.6730 | 0.6730 | - |
22 Apr 2024 | 0.6480 | 0.6755 | 0.6480 | 0.6755 | 0.6755 | - |
19 Apr 2024 | 0.6825 | 0.6970 | 0.6815 | 0.6970 | 0.6970 | - |
18 Apr 2024 | 0.6945 | 0.7090 | 0.6945 | 0.7090 | 0.7090 | - |
17 Apr 2024 | 0.7150 | 0.7285 | 0.7150 | 0.7285 | 0.7285 | - |
16 Apr 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 5,500 |
15 Apr 2024 | 0.7920 | 0.7920 | 0.7840 | 0.7840 | 0.7840 | - |
12 Apr 2024 | 0.8460 | 0.8470 | 0.8440 | 0.8440 | 0.8440 | - |
11 Apr 2024 | 0.8595 | 0.9050 | 0.8590 | 0.8725 | 0.8725 | 150 |
10 Apr 2024 | 0.8930 | 0.8935 | 0.8880 | 0.8880 | 0.8880 | - |
09 Apr 2024 | 0.9460 | 0.9460 | 0.9095 | 0.9200 | 0.9200 | 300 |
08 Apr 2024 | 0.8905 | 0.8960 | 0.8905 | 0.8960 | 0.8960 | - |
05 Apr 2024 | 0.9355 | 0.9355 | 0.9220 | 0.9220 | 0.9220 | 4,300 |
04 Apr 2024 | 1.0810 | 1.0860 | 1.0630 | 1.0630 | 1.0630 | - |
03 Apr 2024 | 1.1190 | 1.1600 | 1.1190 | 1.1590 | 1.1590 | 7,800 |
02 Apr 2024 | 1.4990 | 1.5000 | 1.1590 | 1.1780 | 1.1780 | 9,500 |
28 Mar 2024 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | 2.5500 | - |
27 Mar 2024 | 2.3650 | 2.5250 | 2.3650 | 2.5250 | 2.5250 | - |
26 Mar 2024 | 2.4500 | 2.4500 | 2.3400 | 2.3400 | 2.3400 | - |
25 Mar 2024 | 2.4900 | 2.5950 | 2.4900 | 2.5850 | 2.5850 | 240 |
22 Mar 2024 | 2.5450 | 2.5650 | 2.5450 | 2.5550 | 2.5550 | 1,470 |
21 Mar 2024 | 2.4600 | 2.4850 | 2.4600 | 2.4850 | 2.4850 | - |
20 Mar 2024 | 2.4750 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | - |
19 Mar 2024 | 2.2350 | 2.3450 | 2.2350 | 2.3450 | 2.3450 | - |
18 Mar 2024 | 2.1350 | 2.1550 | 2.1350 | 2.1400 | 2.1400 | - |
15 Mar 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | - |
14 Mar 2024 | 2.1350 | 2.1350 | 2.0500 | 2.0500 | 2.0500 | - |
13 Mar 2024 | 2.2550 | 2.2550 | 2.1950 | 2.1950 | 2.1950 | - |
12 Mar 2024 | 2.1650 | 2.2950 | 2.1650 | 2.2950 | 2.2950 | - |
11 Mar 2024 | 2.3950 | 2.6450 | 2.3900 | 2.6450 | 2.6450 | - |
08 Mar 2024 | 2.3250 | 2.3600 | 2.3250 | 2.3600 | 2.3600 | - |
07 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
06 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
05 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
04 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
01 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
29 Feb 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 500 |
28 Feb 2024 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | - |
27 Feb 2024 | 2.2150 | 2.2700 | 2.2150 | 2.2700 | 2.2700 | - |
26 Feb 2024 | 2.0150 | 2.0350 | 2.0100 | 2.0350 | 2.0350 | - |
23 Feb 2024 | 1.8820 | 1.8880 | 1.8800 | 1.8880 | 1.8880 | - |
22 Feb 2024 | 1.8760 | 1.9000 | 1.8760 | 1.9000 | 1.9000 | - |
21 Feb 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
20 Feb 2024 | 1.9960 | 1.9960 | 1.9340 | 1.9340 | 1.9340 | - |
19 Feb 2024 | 1.9960 | 2.0000 | 1.9960 | 2.0000 | 2.0000 | - |
16 Feb 2024 | 1.9820 | 2.0100 | 1.9820 | 2.0100 | 2.0100 | - |
15 Feb 2024 | 1.9960 | 1.9960 | 1.9860 | 1.9860 | 1.9860 | - |
14 Feb 2024 | 1.9060 | 1.9080 | 1.9040 | 1.9040 | 1.9040 | - |
13 Feb 2024 | 2.0500 | 2.2100 | 1.9420 | 1.9420 | 1.9420 | 1,000 |
12 Feb 2024 | 2.0450 | 2.1150 | 2.0450 | 2.1150 | 2.1150 | - |
09 Feb 2024 | 2.0400 | 2.0800 | 2.0050 | 2.0800 | 2.0800 | 600 |
08 Feb 2024 | 1.9380 | 1.9580 | 1.9380 | 1.9580 | 1.9580 | - |
07 Feb 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | - |
06 Feb 2024 | 2.0550 | 2.0550 | 2.0500 | 2.0500 | 2.0500 | - |
05 Feb 2024 | 2.0800 | 2.1150 | 2.0800 | 2.1150 | 2.1150 | - |
02 Feb 2024 | 2.2250 | 2.2450 | 2.2250 | 2.2450 | 2.2450 | - |
01 Feb 2024 | 2.1550 | 2.2000 | 2.1550 | 2.2000 | 2.2000 | - |
31 Jan 2024 | 2.3600 | 2.3600 | 2.3050 | 2.3050 | 2.3050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |