Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 0.5940 | 0.5940 | 0.5760 | 0.5760 | 0.5760 | - |
03 June 2024 | 0.5540 | 0.5660 | 0.5480 | 0.5660 | 0.5660 | - |
31 May 2024 | 0.5540 | 0.5540 | 0.5380 | 0.5380 | 0.5380 | - |
30 May 2024 | 0.5560 | 0.5560 | 0.5380 | 0.5420 | 0.5420 | - |
29 May 2024 | 0.5740 | 0.5740 | 0.5320 | 0.5320 | 0.5320 | - |
28 May 2024 | 0.5720 | 0.5720 | 0.5400 | 0.5420 | 0.5420 | - |
27 May 2024 | 0.5660 | 0.5660 | 0.5480 | 0.5500 | 0.5500 | - |
24 May 2024 | 0.5860 | 0.5860 | 0.5660 | 0.5660 | 0.5660 | - |
23 May 2024 | 0.5380 | 0.5500 | 0.5380 | 0.5500 | 0.5500 | - |
22 May 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
21 May 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
20 May 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
17 May 2024 | 0.5140 | 0.5140 | 0.5020 | 0.5020 | 0.5020 | - |
16 May 2024 | 0.5080 | 0.5080 | 0.4990 | 0.4990 | 0.4990 | - |
15 May 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | - |
14 May 2024 | 0.4370 | 0.4930 | 0.4300 | 0.4930 | 0.4930 | - |
13 May 2024 | 0.4510 | 0.4510 | 0.4280 | 0.4290 | 0.4290 | - |
10 May 2024 | 0.4320 | 0.4320 | 0.4220 | 0.4260 | 0.4260 | - |
09 May 2024 | 0.4080 | 0.4080 | 0.3950 | 0.3950 | 0.3950 | - |
08 May 2024 | 0.3960 | 0.4030 | 0.3940 | 0.4030 | 0.4030 | - |
07 May 2024 | 0.3940 | 0.3940 | 0.3800 | 0.3810 | 0.3810 | - |
06 May 2024 | 0.3860 | 0.3860 | 0.3810 | 0.3810 | 0.3810 | - |
03 May 2024 | 0.3840 | 0.3900 | 0.3840 | 0.3900 | 0.3900 | - |
02 May 2024 | 0.3830 | 0.3830 | 0.3760 | 0.3800 | 0.3800 | - |
30 Apr 2024 | 0.3740 | 0.3760 | 0.3740 | 0.3760 | 0.3760 | - |
29 Apr 2024 | 0.3550 | 0.3780 | 0.3550 | 0.3750 | 0.3750 | - |
26 Apr 2024 | 0.3540 | 0.3770 | 0.3540 | 0.3770 | 0.3770 | - |
25 Apr 2024 | 0.3630 | 0.3860 | 0.3630 | 0.3860 | 0.3860 | - |
24 Apr 2024 | 0.3790 | 0.3950 | 0.3790 | 0.3860 | 0.3860 | - |
23 Apr 2024 | 0.3330 | 0.4420 | 0.3330 | 0.4420 | 0.4420 | - |
22 Apr 2024 | 0.3610 | 0.3610 | 0.3360 | 0.3460 | 0.3460 | - |
19 Apr 2024 | 0.5280 | 0.5280 | 0.3480 | 0.3480 | 0.3480 | - |
18 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
17 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
16 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
15 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
12 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
11 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
10 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
09 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
08 Apr 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
05 Apr 2024 | 0.5360 | 0.5360 | 0.5140 | 0.5160 | 0.5160 | - |
04 Apr 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | - |
03 Apr 2024 | 0.5600 | 0.5600 | 0.5320 | 0.5320 | 0.5320 | - |
02 Apr 2024 | 0.5660 | 0.5660 | 0.5380 | 0.5380 | 0.5380 | - |
28 Mar 2024 | 0.5560 | 0.5560 | 0.5380 | 0.5380 | 0.5380 | - |
27 Mar 2024 | 0.5760 | 0.5760 | 0.5400 | 0.5400 | 0.5400 | - |
26 Mar 2024 | 0.5860 | 0.5860 | 0.5400 | 0.5420 | 0.5420 | - |
25 Mar 2024 | 0.5840 | 0.5840 | 0.5480 | 0.5480 | 0.5480 | - |
22 Mar 2024 | 0.5660 | 0.5660 | 0.5480 | 0.5480 | 0.5480 | - |
21 Mar 2024 | 0.5500 | 0.5500 | 0.5380 | 0.5420 | 0.5420 | - |
20 Mar 2024 | 0.5460 | 0.5460 | 0.5320 | 0.5320 | 0.5320 | - |
19 Mar 2024 | 0.5840 | 0.5840 | 0.5300 | 0.5300 | 0.5300 | - |
18 Mar 2024 | 0.5860 | 0.5860 | 0.5380 | 0.5380 | 0.5380 | - |
15 Mar 2024 | 0.5960 | 0.5960 | 0.5760 | 0.5760 | 0.5760 | - |
14 Mar 2024 | 0.5780 | 0.5780 | 0.5660 | 0.5760 | 0.5760 | - |
13 Mar 2024 | 0.5760 | 0.5760 | 0.5580 | 0.5580 | 0.5580 | - |
12 Mar 2024 | 0.5840 | 0.5960 | 0.5640 | 0.5660 | 0.5660 | - |
11 Mar 2024 | 0.5960 | 0.5960 | 0.5400 | 0.5400 | 0.5400 | - |
08 Mar 2024 | 0.7140 | 0.7140 | 0.5600 | 0.5600 | 0.5600 | - |
07 Mar 2024 | 0.7440 | 0.7440 | 0.6940 | 0.6940 | 0.6940 | - |
06 Mar 2024 | 0.7140 | 0.7140 | 0.6820 | 0.7100 | 0.7100 | - |
05 Mar 2024 | 0.6960 | 0.6960 | 0.6720 | 0.6720 | 0.6720 | - |
04 Mar 2024 | 0.6760 | 0.6760 | 0.6380 | 0.6720 | 0.6720 | - |
01 Mar 2024 | 0.6540 | 0.6540 | 0.6380 | 0.6440 | 0.6440 | - |
29 Feb 2024 | 0.7940 | 0.7940 | 0.6440 | 0.6440 | 0.6440 | - |
28 Feb 2024 | 0.8320 | 0.8320 | 0.7660 | 0.7660 | 0.7660 | - |
27 Feb 2024 | 0.8340 | 0.8340 | 0.8120 | 0.8120 | 0.8120 | - |
26 Feb 2024 | 0.8740 | 0.8740 | 0.8080 | 0.8080 | 0.8080 | - |
23 Feb 2024 | 0.8840 | 0.8840 | 0.8360 | 0.8440 | 0.8440 | - |
22 Feb 2024 | 0.8560 | 0.8560 | 0.8360 | 0.8360 | 0.8360 | - |
21 Feb 2024 | 0.8440 | 0.8440 | 0.8180 | 0.8300 | 0.8300 | - |
20 Feb 2024 | 0.9080 | 0.9080 | 0.8220 | 0.8220 | 0.8220 | - |
19 Feb 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | - |
16 Feb 2024 | 1.0200 | 1.0200 | 0.9020 | 0.9020 | 0.9020 | - |
15 Feb 2024 | 1.0000 | 1.0000 | 0.9540 | 0.9540 | 0.9540 | - |
14 Feb 2024 | 0.9820 | 0.9820 | 0.9500 | 0.9600 | 0.9600 | - |
13 Feb 2024 | 1.0250 | 1.0250 | 0.9500 | 0.9500 | 0.9500 | - |
12 Feb 2024 | 0.9540 | 0.9540 | 0.9220 | 0.9500 | 0.9500 | - |
09 Feb 2024 | 1.0000 | 1.0000 | 0.9220 | 0.9220 | 0.9220 | - |
08 Feb 2024 | 0.9720 | 0.9720 | 0.9220 | 0.9220 | 0.9220 | - |
07 Feb 2024 | 0.9960 | 0.9960 | 0.9500 | 0.9500 | 0.9500 | - |
06 Feb 2024 | 0.9960 | 0.9960 | 0.9640 | 0.9640 | 0.9640 | - |
05 Feb 2024 | 1.1950 | 1.1950 | 0.9880 | 0.9880 | 0.9880 | - |
02 Feb 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | - |
01 Feb 2024 | 1.1950 | 1.1950 | 1.1400 | 1.1400 | 1.1400 | - |
31 Jan 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | - |
30 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
29 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
26 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
25 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
24 Jan 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
23 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
22 Jan 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
19 Jan 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
18 Jan 2024 | 0.9120 | 0.9600 | 0.9120 | 0.9600 | 0.9600 | 142 |
17 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
16 Jan 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
15 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
12 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |