Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
30 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
29 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
28 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
24 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
23 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
21 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
20 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
17 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,300 |
16 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,500 |
15 May 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
14 May 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
13 May 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
10 May 2024 | 0.6822 | 0.6822 | 0.6614 | 0.6614 | 0.6614 | 7,500 |
09 May 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
08 May 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
07 May 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
06 May 2024 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | 0.6314 | - |
03 May 2024 | 0.6543 | 0.6543 | 0.6314 | 0.6314 | 0.6314 | 15,000 |
02 May 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
01 May 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
30 Apr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
29 Apr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
26 Apr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
25 Apr 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
24 Apr 2024 | 0.7000 | 0.7000 | 0.6916 | 0.6916 | 0.6916 | 6,318 |
23 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 36,000 |
22 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 35,000 |
19 Apr 2024 | 0.6400 | 0.6414 | 0.6400 | 0.6414 | 0.6414 | 50,750 |
18 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
17 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
16 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
15 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
12 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
11 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
10 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
09 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
08 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
05 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
04 Apr 2024 | 0.7567 | 0.7600 | 0.7567 | 0.7600 | 0.7600 | 4,850 |
03 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5,500 |
02 Apr 2024 | 0.7667 | 0.7739 | 0.7667 | 0.7739 | 0.7739 | 4,500 |
01 Apr 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
28 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
27 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
26 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
25 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
22 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
21 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
20 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
19 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
18 Mar 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 130 |
15 Mar 2024 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | - |
14 Mar 2024 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 130 |
13 Mar 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | - |
12 Mar 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 1,000 |
11 Mar 2024 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 20,000 |
08 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
07 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 |
06 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
05 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
04 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,000 |
01 Mar 2024 | 0.6513 | 0.6513 | 0.6513 | 0.6513 | 0.6513 | 17,000 |
29 Feb 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 12,000 |
28 Feb 2024 | 0.5640 | 0.6115 | 0.5640 | 0.6100 | 0.6100 | 231,200 |
27 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 11,000 |
26 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
23 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
22 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
21 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
20 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
16 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 16,000 |
15 Feb 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 18,500 |
14 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
13 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
12 Feb 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 90,000 |
09 Feb 2024 | 0.5815 | 0.5815 | 0.5700 | 0.5815 | 0.5815 | 22,000 |
08 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
07 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
06 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
05 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
02 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
01 Feb 2024 | 0.5900 | 0.6200 | 0.5857 | 0.6200 | 0.6200 | 56,500 |
31 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
30 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
29 Jan 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 63,500 |
26 Jan 2024 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | - |
25 Jan 2024 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | - |
24 Jan 2024 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | - |
23 Jan 2024 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | - |
22 Jan 2024 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 0.6277 | 3,000 |
19 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 10,000 |
18 Jan 2024 | 0.6249 | 0.6334 | 0.6100 | 0.6325 | 0.6325 | 154,200 |
17 Jan 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 7,800 |
16 Jan 2024 | 0.5169 | 0.5169 | 0.5169 | 0.5169 | 0.5169 | 24,423 |
12 Jan 2024 | 0.5263 | 0.5263 | 0.5263 | 0.5263 | 0.5263 | 2,500 |
11 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 60,000 |
10 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
09 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |