Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
26 Mar 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 10,700 |
25 Mar 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 40,900 |
22 Mar 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 79,000 |
21 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
20 Mar 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 40,700 |
19 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,000 |
18 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 115,300 |
15 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,000 |
14 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
13 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
12 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
11 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
08 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 9,100 |
07 Mar 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 47,300 |
06 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 5,000 |
05 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 8,200 |
04 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
01 Mar 2024 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 15,300 |
29 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
28 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 7,700 |
27 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 7,300 |
26 Feb 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 0.5200 | 41,900 |
23 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,700 |
22 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
21 Feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 36,400 |
20 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
19 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 13,000 |
16 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
15 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 5,000 |
14 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
13 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
09 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 8,000 |
08 Feb 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 5,600 |
07 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 11,900 |
06 Feb 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 12,000 |
05 Feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 242,300 |
02 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
31 Jan 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
30 Jan 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5450 | 0.5450 | 15,000 |
29 Jan 2024 | 0.5100 | 0.5450 | 0.5100 | 0.5450 | 0.5450 | 53,300 |
26 Jan 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 6,000 |
24 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
23 Jan 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 2,000 |
22 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
19 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
18 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
17 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
16 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
15 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 16,300 |
12 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,200 |
11 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 10,100 |
10 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
09 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
08 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
05 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
04 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
03 Jan 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 3,200 |
02 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
29 Dec 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 1,700 |
28 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
27 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 3,000 |
26 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
22 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
21 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 18,800 |
20 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 200 |
19 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
18 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
15 Dec 2023 | 0.5300 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 61,900 |
14 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
13 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
12 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
11 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
08 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
07 Dec 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 21,700 |
06 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
05 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
04 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
01 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
30 Nov 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
29 Nov 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
28 Nov 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
27 Nov 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
24 Nov 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 29,300 |
23 Nov 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,000 |
22 Nov 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
21 Nov 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
20 Nov 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 20,000 |
17 Nov 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 60,900 |
16 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
15 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
14 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
10 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
09 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
08 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
07 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
06 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
03 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
02 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
01 Nov 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |