Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 40 |
02 May 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
30 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
29 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
26 Apr 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6350 | 0.6350 | 40 |
25 Apr 2024 | 0.6250 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 2,600 |
24 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
23 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
22 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
19 Apr 2024 | 0.6550 | 0.7250 | 0.6550 | 0.7250 | 0.7250 | 2,950 |
18 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
17 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
16 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
15 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
12 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
11 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
10 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
09 Apr 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 14,200 |
08 Apr 2024 | 0.7150 | 0.7600 | 0.7150 | 0.7600 | 0.7600 | 14,200 |
05 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
04 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
03 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 19,400 |
02 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
28 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
27 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
26 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
25 Mar 2024 | 0.7955 | 0.8075 | 0.7955 | 0.8075 | 0.8075 | 3,950 |
22 Mar 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
21 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
20 Mar 2024 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | - |
19 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
18 Mar 2024 | 0.7815 | 0.8090 | 0.7815 | 0.8090 | 0.8090 | 2,150 |
15 Mar 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
14 Mar 2024 | 0.8110 | 0.8710 | 0.8110 | 0.8710 | 0.8710 | 500 |
13 Mar 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
12 Mar 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
11 Mar 2024 | 0.8645 | 0.9100 | 0.8645 | 0.9100 | 0.9100 | 1,932 |
08 Mar 2024 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | - |
07 Mar 2024 | 0.8440 | 0.8640 | 0.8440 | 0.8640 | 0.8640 | 200 |
06 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
05 Mar 2024 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | - |
04 Mar 2024 | 0.8575 | 0.9115 | 0.8575 | 0.9000 | 0.9000 | 1,464 |
01 Mar 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
29 Feb 2024 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | - |
28 Feb 2024 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | - |
27 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
26 Feb 2024 | 0.9035 | 0.9545 | 0.9035 | 0.9545 | 0.9545 | 2,416 |
23 Feb 2024 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | - |
22 Feb 2024 | 0.8655 | 0.8655 | 0.8655 | 0.8655 | 0.8655 | - |
21 Feb 2024 | 0.8635 | 0.8635 | 0.8635 | 0.8635 | 0.8635 | - |
20 Feb 2024 | 0.9525 | 0.9525 | 0.8555 | 0.8555 | 0.8555 | 1,000 |
19 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
16 Feb 2024 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | - |
15 Feb 2024 | 0.9155 | 0.9800 | 0.9155 | 0.9800 | 0.9800 | 864 |
14 Feb 2024 | 0.8965 | 0.8965 | 0.8965 | 0.8965 | 0.8965 | - |
13 Feb 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
12 Feb 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
09 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
08 Feb 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
07 Feb 2024 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
06 Feb 2024 | 0.9925 | 1.0530 | 0.9925 | 1.0530 | 1.0530 | 500 |
05 Feb 2024 | 0.9980 | 1.0600 | 0.9980 | 1.0600 | 1.0600 | 4,450 |
02 Feb 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 477 |
01 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
31 Jan 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
30 Jan 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
29 Jan 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
26 Jan 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
25 Jan 2024 | 1.0270 | 1.0890 | 1.0270 | 1.0890 | 1.0890 | 7,638 |
24 Jan 2024 | 1.0140 | 1.0900 | 1.0140 | 1.0900 | 1.0900 | 1,000 |
23 Jan 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
22 Jan 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
19 Jan 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
18 Jan 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
17 Jan 2024 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | - |
16 Jan 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
15 Jan 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
12 Jan 2024 | 1.0090 | 1.0790 | 1.0090 | 1.0790 | 1.0790 | 500 |
11 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
10 Jan 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0600 | 1.0600 | 5,397 |
09 Jan 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
08 Jan 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
05 Jan 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
04 Jan 2024 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | - |
03 Jan 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
02 Jan 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
29 Dec 2023 | 0.8650 | 0.9835 | 0.8650 | 0.9835 | 0.9835 | 13,318 |
28 Dec 2023 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
27 Dec 2023 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | - |
22 Dec 2023 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | - |
21 Dec 2023 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | - |
20 Dec 2023 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | - |
19 Dec 2023 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
18 Dec 2023 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
15 Dec 2023 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
14 Dec 2023 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
13 Dec 2023 | 0.7395 | 0.7965 | 0.7395 | 0.7890 | 0.7890 | 2,045 |
12 Dec 2023 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
11 Dec 2023 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | - |
08 Dec 2023 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |