Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.5875 | 0.5880 | 0.5875 | 0.5880 | 0.5880 | 380 |
08 May 2024 | 0.5720 | 0.5925 | 0.5720 | 0.5885 | 0.5885 | - |
07 May 2024 | 0.5575 | 0.5860 | 0.5560 | 0.5860 | 0.5860 | - |
06 May 2024 | 0.5430 | 0.5605 | 0.5430 | 0.5605 | 0.5605 | - |
03 May 2024 | 0.5555 | 0.5645 | 0.5545 | 0.5645 | 0.5645 | - |
02 May 2024 | 0.5560 | 0.5670 | 0.5545 | 0.5545 | 0.5545 | - |
30 Apr 2024 | 0.5595 | 0.5700 | 0.5535 | 0.5535 | 0.5535 | - |
29 Apr 2024 | 0.5725 | 0.5860 | 0.5725 | 0.5735 | 0.5735 | - |
26 Apr 2024 | 0.5655 | 0.5825 | 0.5655 | 0.5825 | 0.5825 | - |
25 Apr 2024 | 0.5635 | 0.5905 | 0.5635 | 0.5790 | 0.5790 | - |
24 Apr 2024 | 0.5865 | 0.6075 | 0.5830 | 0.5830 | 0.5830 | - |
23 Apr 2024 | 0.6340 | 0.6340 | 0.5870 | 0.5870 | 0.5870 | - |
22 Apr 2024 | 0.5700 | 0.5700 | 0.5495 | 0.5530 | 0.5530 | - |
19 Apr 2024 | 0.5635 | 0.5635 | 0.5365 | 0.5505 | 0.5505 | - |
18 Apr 2024 | 0.5745 | 0.5745 | 0.5450 | 0.5450 | 0.5450 | - |
17 Apr 2024 | 0.5905 | 0.5905 | 0.5520 | 0.5520 | 0.5520 | - |
16 Apr 2024 | 0.6060 | 0.6060 | 0.5565 | 0.5565 | 0.5565 | - |
15 Apr 2024 | 0.5985 | 0.5985 | 0.5760 | 0.5765 | 0.5765 | - |
12 Apr 2024 | 0.6215 | 0.6215 | 0.5860 | 0.5870 | 0.5870 | - |
11 Apr 2024 | 0.6325 | 0.6325 | 0.5945 | 0.5950 | 0.5950 | - |
10 Apr 2024 | 0.6630 | 0.6630 | 0.6020 | 0.6020 | 0.6020 | - |
09 Apr 2024 | 0.6750 | 0.6750 | 0.6380 | 0.6485 | 0.6485 | - |
08 Apr 2024 | 0.6785 | 0.6785 | 0.6530 | 0.6595 | 0.6595 | - |
05 Apr 2024 | 0.6810 | 0.6810 | 0.6440 | 0.6460 | 0.6460 | - |
04 Apr 2024 | 0.6885 | 0.6885 | 0.6615 | 0.6660 | 0.6660 | - |
03 Apr 2024 | 0.7070 | 0.7070 | 0.6675 | 0.6695 | 0.6695 | - |
02 Apr 2024 | 0.7320 | 0.7320 | 0.6925 | 0.6940 | 0.6940 | - |
28 Mar 2024 | 0.7120 | 0.7630 | 0.7120 | 0.7630 | 0.7630 | 380 |
27 Mar 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
26 Mar 2024 | 0.5870 | 0.5870 | 0.5630 | 0.5650 | 0.5650 | - |
25 Mar 2024 | 0.5960 | 0.5960 | 0.5600 | 0.5600 | 0.5600 | - |
22 Mar 2024 | 0.5950 | 0.5950 | 0.5600 | 0.5670 | 0.5670 | - |
21 Mar 2024 | 0.6270 | 0.6270 | 0.5810 | 0.5810 | 0.5810 | - |
20 Mar 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5990 | 0.5990 | - |
19 Mar 2024 | 0.6080 | 0.6080 | 0.5790 | 0.5940 | 0.5940 | - |
18 Mar 2024 | 0.5660 | 0.5660 | 0.5590 | 0.5610 | 0.5610 | - |
15 Mar 2024 | 0.5810 | 0.5810 | 0.5360 | 0.5480 | 0.5480 | - |
14 Mar 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5550 | 0.5550 | - |
13 Mar 2024 | 0.5970 | 0.5970 | 0.5510 | 0.5670 | 0.5670 | - |
12 Mar 2024 | 0.5770 | 0.5980 | 0.5690 | 0.5980 | 0.5980 | 70 |
11 Mar 2024 | 0.6400 | 0.6400 | 0.5340 | 0.5630 | 0.5630 | - |
08 Mar 2024 | 0.5870 | 0.5870 | 0.5610 | 0.5750 | 0.5750 | - |
07 Mar 2024 | 0.6000 | 0.6000 | 0.5630 | 0.5630 | 0.5630 | - |
06 Mar 2024 | 0.5930 | 0.5930 | 0.5630 | 0.5630 | 0.5630 | - |
05 Mar 2024 | 0.6000 | 0.6000 | 0.5660 | 0.5850 | 0.5850 | - |
04 Mar 2024 | 0.6320 | 0.6320 | 0.5990 | 0.5990 | 0.5990 | - |
01 Mar 2024 | 0.6520 | 0.6520 | 0.6010 | 0.6010 | 0.6010 | - |
29 Feb 2024 | 0.6810 | 0.6810 | 0.6190 | 0.6190 | 0.6190 | - |
28 Feb 2024 | 0.7130 | 0.7130 | 0.6730 | 0.6760 | 0.6760 | - |
27 Feb 2024 | 0.7220 | 0.7220 | 0.6710 | 0.6710 | 0.6710 | - |
26 Feb 2024 | 0.7310 | 0.7310 | 0.6990 | 0.7080 | 0.7080 | - |
23 Feb 2024 | 0.7780 | 0.7780 | 0.6880 | 0.7200 | 0.7200 | - |
22 Feb 2024 | 0.6990 | 0.8050 | 0.6990 | 0.8050 | 0.8050 | - |
21 Feb 2024 | 0.7270 | 0.7270 | 0.6820 | 0.6950 | 0.6950 | - |
20 Feb 2024 | 0.7280 | 0.7280 | 0.6870 | 0.7120 | 0.7120 | - |
19 Feb 2024 | 0.7520 | 0.7520 | 0.7040 | 0.7040 | 0.7040 | - |
16 Feb 2024 | 0.7480 | 0.7480 | 0.7180 | 0.7230 | 0.7230 | - |
15 Feb 2024 | 0.7700 | 0.7700 | 0.7170 | 0.7170 | 0.7170 | - |
14 Feb 2024 | 0.7280 | 0.7300 | 0.6840 | 0.7300 | 0.7300 | - |
13 Feb 2024 | 0.7240 | 0.7240 | 0.6860 | 0.6880 | 0.6880 | - |
12 Feb 2024 | 0.7500 | 0.7500 | 0.6840 | 0.7260 | 0.7260 | - |
09 Feb 2024 | 0.6520 | 0.6890 | 0.6310 | 0.6890 | 0.6890 | - |
08 Feb 2024 | 0.7000 | 0.7000 | 0.6380 | 0.6380 | 0.6380 | - |
07 Feb 2024 | 0.7010 | 0.7010 | 0.6590 | 0.6590 | 0.6590 | - |
06 Feb 2024 | 0.7000 | 0.7000 | 0.6470 | 0.6780 | 0.6780 | - |
05 Feb 2024 | 0.7380 | 0.7380 | 0.6530 | 0.6630 | 0.6630 | - |
02 Feb 2024 | 1.1320 | 1.1320 | 0.8220 | 0.8220 | 0.8220 | - |
01 Feb 2024 | 1.0700 | 1.0700 | 0.9770 | 1.0640 | 1.0640 | - |
31 Jan 2024 | 1.0600 | 1.0600 | 1.0180 | 1.0380 | 1.0380 | 2,000 |
30 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
29 Jan 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
26 Jan 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
25 Jan 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
24 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
23 Jan 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
22 Jan 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
19 Jan 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
18 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
17 Jan 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
16 Jan 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
15 Jan 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
12 Jan 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
11 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
10 Jan 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
09 Jan 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
08 Jan 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
05 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
04 Jan 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
03 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
02 Jan 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
29 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
28 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
27 Dec 2023 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
22 Dec 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
21 Dec 2023 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
20 Dec 2023 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | - |
19 Dec 2023 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
18 Dec 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
15 Dec 2023 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
14 Dec 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |