Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
29 Apr 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
26 Apr 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
25 Apr 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
24 Apr 2024 | 0.6820 | 0.6940 | 0.6820 | 0.6940 | 0.6940 | - |
23 Apr 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
22 Apr 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
19 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
18 Apr 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
17 Apr 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
16 Apr 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
15 Apr 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
12 Apr 2024 | 0.7400 | 0.7400 | 0.7380 | 0.7380 | 0.7380 | - |
11 Apr 2024 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | - |
10 Apr 2024 | 0.7360 | 0.7360 | 0.7340 | 0.7340 | 0.7340 | 1,000 |
09 Apr 2024 | 0.7340 | 0.7380 | 0.7340 | 0.7380 | 0.7380 | - |
08 Apr 2024 | 0.7480 | 0.7600 | 0.7480 | 0.7600 | 0.7600 | - |
05 Apr 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
04 Apr 2024 | 0.7520 | 0.7520 | 0.7500 | 0.7500 | 0.7500 | - |
03 Apr 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
02 Apr 2024 | 0.7280 | 0.7920 | 0.7280 | 0.7920 | 0.7920 | 1,000 |
28 Mar 2024 | 0.6980 | 0.7220 | 0.6980 | 0.7220 | 0.7220 | - |
27 Mar 2024 | 0.6960 | 0.6960 | 0.6920 | 0.6920 | 0.6920 | - |
26 Mar 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
25 Mar 2024 | 0.7180 | 0.7180 | 0.6980 | 0.6980 | 0.6980 | 2,000 |
22 Mar 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
21 Mar 2024 | 0.7160 | 0.7680 | 0.7160 | 0.7680 | 0.7680 | 306 |
20 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
19 Mar 2024 | 0.7120 | 0.7140 | 0.7120 | 0.7140 | 0.7140 | - |
18 Mar 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
15 Mar 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
14 Mar 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
13 Mar 2024 | 0.7260 | 0.7480 | 0.7260 | 0.7480 | 0.7480 | 3,876 |
12 Mar 2024 | 0.7320 | 0.7380 | 0.6900 | 0.7200 | 0.7200 | 35,000 |
11 Mar 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
08 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
07 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
06 Mar 2024 | 0.7280 | 0.7280 | 0.7080 | 0.7080 | 0.7080 | - |
05 Mar 2024 | 0.7280 | 0.7280 | 0.7100 | 0.7100 | 0.7100 | - |
04 Mar 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
01 Mar 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
29 Feb 2024 | 0.6520 | 0.6700 | 0.6520 | 0.6700 | 0.6700 | 1,694 |
28 Feb 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 3,000 |
27 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
26 Feb 2024 | 0.5840 | 0.5840 | 0.5820 | 0.5820 | 0.5820 | - |
23 Feb 2024 | 0.6120 | 0.6120 | 0.6080 | 0.6080 | 0.6080 | - |
22 Feb 2024 | 0.5840 | 0.6000 | 0.5840 | 0.6000 | 0.6000 | 1,100 |
21 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
20 Feb 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | - |
19 Feb 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
16 Feb 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
15 Feb 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
14 Feb 2024 | 0.5340 | 0.5340 | 0.5240 | 0.5340 | 0.5340 | 2,000 |
13 Feb 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
12 Feb 2024 | 0.5380 | 0.5380 | 0.5280 | 0.5280 | 0.5280 | - |
09 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
08 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
07 Feb 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
06 Feb 2024 | 0.5060 | 0.5060 | 0.5040 | 0.5040 | 0.5040 | - |
05 Feb 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
02 Feb 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
01 Feb 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
31 Jan 2024 | 0.5400 | 0.5480 | 0.5400 | 0.5480 | 0.5480 | - |
30 Jan 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
29 Jan 2024 | 0.5360 | 0.5600 | 0.5360 | 0.5600 | 0.5600 | 19,400 |
26 Jan 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 500 |
25 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
24 Jan 2024 | 0.4990 | 0.5220 | 0.4990 | 0.5220 | 0.5220 | 2,000 |
23 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
22 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
19 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
18 Jan 2024 | 0.4820 | 0.5100 | 0.4820 | 0.5100 | 0.5100 | 9,975 |
17 Jan 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
16 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
15 Jan 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
12 Jan 2024 | 0.4720 | 0.4720 | 0.4690 | 0.4690 | 0.4690 | - |
11 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
10 Jan 2024 | 0.4330 | 0.4350 | 0.4330 | 0.4350 | 0.4350 | - |
09 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
08 Jan 2024 | 0.4200 | 0.4200 | 0.4140 | 0.4140 | 0.4140 | - |
05 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
04 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
03 Jan 2024 | 0.4140 | 0.4140 | 0.4030 | 0.4030 | 0.4030 | - |
02 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 20,000 |
29 Dec 2023 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
28 Dec 2023 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
27 Dec 2023 | 0.4280 | 0.4280 | 0.4230 | 0.4230 | 0.4230 | 1,480 |
22 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
21 Dec 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
20 Dec 2023 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
19 Dec 2023 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
18 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
15 Dec 2023 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
14 Dec 2023 | 0.4040 | 0.4040 | 0.3990 | 0.3990 | 0.3990 | - |
13 Dec 2023 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
12 Dec 2023 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
11 Dec 2023 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 495 |
08 Dec 2023 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
07 Dec 2023 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
06 Dec 2023 | 0.4120 | 0.4120 | 0.4020 | 0.4020 | 0.4020 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |