Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.6860 | 0.7020 | 0.6800 | 0.6880 | 0.6880 | - |
29 Apr 2024 | 0.6880 | 0.6880 | 0.6700 | 0.6760 | 0.6760 | - |
26 Apr 2024 | 0.6560 | 0.6780 | 0.6560 | 0.6780 | 0.6780 | - |
25 Apr 2024 | 0.6860 | 0.7020 | 0.6860 | 0.6960 | 0.6960 | - |
24 Apr 2024 | 0.6740 | 0.7040 | 0.6740 | 0.7040 | 0.7040 | - |
23 Apr 2024 | 0.6340 | 0.6840 | 0.6340 | 0.6840 | 0.6840 | - |
22 Apr 2024 | 0.6400 | 0.6520 | 0.6380 | 0.6440 | 0.6440 | - |
19 Apr 2024 | 0.6660 | 0.7040 | 0.6360 | 0.6500 | 0.6500 | 1,500 |
18 Apr 2024 | 0.6720 | 0.7240 | 0.6720 | 0.6760 | 0.6760 | - |
17 Apr 2024 | 0.6780 | 0.6980 | 0.6780 | 0.6880 | 0.6880 | - |
16 Apr 2024 | 0.7140 | 0.7340 | 0.6880 | 0.6880 | 0.6880 | 14,500 |
15 Apr 2024 | 0.7140 | 0.7320 | 0.7040 | 0.7040 | 0.7040 | 6,000 |
12 Apr 2024 | 0.7320 | 0.7420 | 0.7240 | 0.7240 | 0.7240 | - |
11 Apr 2024 | 0.7260 | 0.7420 | 0.7260 | 0.7360 | 0.7360 | - |
10 Apr 2024 | 0.7380 | 0.7400 | 0.7300 | 0.7360 | 0.7360 | - |
09 Apr 2024 | 0.7360 | 0.7400 | 0.7260 | 0.7400 | 0.7400 | - |
08 Apr 2024 | 0.7500 | 0.7600 | 0.7480 | 0.7480 | 0.7480 | - |
05 Apr 2024 | 0.7460 | 0.7460 | 0.7340 | 0.7400 | 0.7400 | - |
04 Apr 2024 | 0.7540 | 0.7540 | 0.7380 | 0.7380 | 0.7380 | - |
03 Apr 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7460 | 0.7460 | - |
02 Apr 2024 | 0.7380 | 0.7780 | 0.7380 | 0.7780 | 0.7780 | 6,734 |
28 Mar 2024 | 0.6960 | 0.7260 | 0.6960 | 0.7260 | 0.7260 | - |
27 Mar 2024 | 0.6980 | 0.7020 | 0.6980 | 0.7020 | 0.7020 | - |
26 Mar 2024 | 0.6940 | 0.7140 | 0.6940 | 0.6980 | 0.6980 | 1,000 |
25 Mar 2024 | 0.7200 | 0.7220 | 0.7080 | 0.7080 | 0.7080 | - |
22 Mar 2024 | 0.7300 | 0.7480 | 0.7220 | 0.7220 | 0.7220 | 1,000 |
21 Mar 2024 | 0.7200 | 0.7360 | 0.7200 | 0.7280 | 0.7280 | 1,500 |
20 Mar 2024 | 0.7020 | 0.7200 | 0.7020 | 0.7160 | 0.7160 | - |
19 Mar 2024 | 0.7020 | 0.7160 | 0.6960 | 0.7040 | 0.7040 | 2,500 |
18 Mar 2024 | 0.6820 | 0.7140 | 0.6700 | 0.7140 | 0.7140 | - |
15 Mar 2024 | 0.7080 | 0.7080 | 0.6960 | 0.7080 | 0.7080 | - |
14 Mar 2024 | 0.7080 | 0.7160 | 0.7080 | 0.7140 | 0.7140 | - |
13 Mar 2024 | 0.7300 | 0.7400 | 0.6960 | 0.6960 | 0.6960 | - |
12 Mar 2024 | 0.7340 | 0.7540 | 0.7340 | 0.7400 | 0.7400 | 450 |
11 Mar 2024 | 0.7280 | 0.7460 | 0.7080 | 0.7080 | 0.7080 | 3,230 |
08 Mar 2024 | 0.6840 | 0.7180 | 0.6840 | 0.7180 | 0.7180 | - |
07 Mar 2024 | 0.6900 | 0.6940 | 0.6800 | 0.6920 | 0.6920 | - |
06 Mar 2024 | 0.7160 | 0.7360 | 0.6600 | 0.6600 | 0.6600 | - |
05 Mar 2024 | 0.7300 | 0.7400 | 0.7260 | 0.7260 | 0.7260 | - |
04 Mar 2024 | 0.7100 | 0.7200 | 0.6580 | 0.7180 | 0.7180 | 10,500 |
01 Mar 2024 | 0.6860 | 0.7300 | 0.6680 | 0.6680 | 0.6680 | 555 |
29 Feb 2024 | 0.6500 | 0.6880 | 0.6500 | 0.6880 | 0.6880 | - |
28 Feb 2024 | 0.6320 | 0.6380 | 0.6300 | 0.6380 | 0.6380 | - |
27 Feb 2024 | 0.5980 | 0.6280 | 0.5980 | 0.6280 | 0.6280 | - |
26 Feb 2024 | 0.5860 | 0.5940 | 0.5760 | 0.5940 | 0.5940 | 530 |
23 Feb 2024 | 0.6140 | 0.6180 | 0.5760 | 0.5900 | 0.5900 | - |
22 Feb 2024 | 0.5860 | 0.6040 | 0.5840 | 0.6040 | 0.6040 | - |
21 Feb 2024 | 0.6200 | 0.6260 | 0.6020 | 0.6020 | 0.6020 | - |
20 Feb 2024 | 0.6520 | 0.6580 | 0.6420 | 0.6420 | 0.6420 | 2,150 |
19 Feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
16 Feb 2024 | 0.6380 | 0.6620 | 0.6280 | 0.6540 | 0.6540 | 2,500 |
15 Feb 2024 | 0.5420 | 0.6600 | 0.5420 | 0.6340 | 0.6340 | 10,150 |
14 Feb 2024 | 0.5360 | 0.5380 | 0.5280 | 0.5380 | 0.5380 | - |
13 Feb 2024 | 0.5220 | 0.5280 | 0.5020 | 0.5100 | 0.5100 | 18,000 |
12 Feb 2024 | 0.5400 | 0.5600 | 0.5340 | 0.5600 | 0.5600 | - |
09 Feb 2024 | 0.5420 | 0.5420 | 0.5380 | 0.5380 | 0.5380 | - |
08 Feb 2024 | 0.5220 | 0.5380 | 0.5220 | 0.5380 | 0.5380 | - |
07 Feb 2024 | 0.5280 | 0.5280 | 0.5140 | 0.5180 | 0.5180 | - |
06 Feb 2024 | 0.5000 | 0.5320 | 0.5000 | 0.5220 | 0.5220 | - |
05 Feb 2024 | 0.5140 | 0.5400 | 0.4900 | 0.5040 | 0.5040 | - |
02 Feb 2024 | 0.5140 | 0.5260 | 0.5140 | 0.5240 | 0.5240 | - |
01 Feb 2024 | 0.5340 | 0.5360 | 0.5220 | 0.5240 | 0.5240 | - |
31 Jan 2024 | 0.5360 | 0.5520 | 0.5360 | 0.5380 | 0.5380 | - |
30 Jan 2024 | 0.5420 | 0.5500 | 0.5420 | 0.5480 | 0.5480 | - |
29 Jan 2024 | 0.5400 | 0.5620 | 0.5400 | 0.5620 | 0.5620 | - |
26 Jan 2024 | 0.5320 | 0.5400 | 0.5180 | 0.5340 | 0.5340 | - |
25 Jan 2024 | 0.5280 | 0.5340 | 0.5260 | 0.5340 | 0.5340 | - |
24 Jan 2024 | 0.5100 | 0.5240 | 0.5040 | 0.5240 | 0.5240 | - |
23 Jan 2024 | 0.5000 | 0.5080 | 0.4970 | 0.5080 | 0.5080 | 42 |
22 Jan 2024 | 0.4830 | 0.4970 | 0.4830 | 0.4920 | 0.4920 | - |
19 Jan 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
18 Jan 2024 | 0.4870 | 0.4990 | 0.4870 | 0.4990 | 0.4990 | - |
17 Jan 2024 | 0.4880 | 0.5040 | 0.4780 | 0.5040 | 0.5040 | - |
16 Jan 2024 | 0.4860 | 0.4940 | 0.4790 | 0.4940 | 0.4940 | 32,500 |
15 Jan 2024 | 0.4610 | 0.4900 | 0.4610 | 0.4700 | 0.4700 | 10,000 |
12 Jan 2024 | 0.4610 | 0.4850 | 0.4610 | 0.4850 | 0.4850 | - |
11 Jan 2024 | 0.4340 | 0.4580 | 0.4340 | 0.4500 | 0.4500 | - |
10 Jan 2024 | 0.4340 | 0.4580 | 0.4340 | 0.4490 | 0.4490 | - |
09 Jan 2024 | 0.4290 | 0.4420 | 0.4290 | 0.4380 | 0.4380 | - |
08 Jan 2024 | 0.4210 | 0.4380 | 0.4190 | 0.4380 | 0.4380 | - |
05 Jan 2024 | 0.4350 | 0.4360 | 0.4250 | 0.4320 | 0.4320 | - |
04 Jan 2024 | 0.4290 | 0.4290 | 0.4190 | 0.4270 | 0.4270 | - |
03 Jan 2024 | 0.4150 | 0.4220 | 0.4000 | 0.4200 | 0.4200 | - |
02 Jan 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | - |
29 Dec 2023 | 0.4430 | 0.4430 | 0.4270 | 0.4270 | 0.4270 | - |
28 Dec 2023 | 0.4400 | 0.4460 | 0.4310 | 0.4460 | 0.4460 | - |
27 Dec 2023 | 0.4300 | 0.4300 | 0.4290 | 0.4290 | 0.4290 | - |
22 Dec 2023 | 0.4280 | 0.4330 | 0.4180 | 0.4250 | 0.4250 | 67,824 |
21 Dec 2023 | 0.4100 | 0.4190 | 0.4100 | 0.4190 | 0.4190 | 50,000 |
20 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 22,500 |
19 Dec 2023 | 0.4140 | 0.4140 | 0.4000 | 0.4000 | 0.4000 | 68,561 |
18 Dec 2023 | 0.4030 | 0.4190 | 0.4020 | 0.4180 | 0.4180 | - |
15 Dec 2023 | 0.4180 | 0.4250 | 0.4130 | 0.4130 | 0.4130 | - |
14 Dec 2023 | 0.4050 | 0.4100 | 0.3990 | 0.3990 | 0.3990 | 16,310 |
13 Dec 2023 | 0.3990 | 0.4040 | 0.3990 | 0.4030 | 0.4030 | 28,000 |
12 Dec 2023 | 0.4080 | 0.4100 | 0.3990 | 0.3990 | 0.3990 | - |
11 Dec 2023 | 0.4210 | 0.4210 | 0.4050 | 0.4050 | 0.4050 | - |
08 Dec 2023 | 0.4210 | 0.4210 | 0.4050 | 0.4190 | 0.4190 | 25,000 |
07 Dec 2023 | 0.4140 | 0.4170 | 0.4130 | 0.4170 | 0.4170 | - |
06 Dec 2023 | 0.4130 | 0.4140 | 0.4040 | 0.4120 | 0.4120 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |