Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.6895 | 0.6895 | 0.6890 | 0.6895 | 0.6895 | 200 |
03 May 2024 | 0.7020 | 0.7025 | 0.6415 | 0.6580 | 0.6580 | - |
02 May 2024 | 0.6535 | 0.6700 | 0.6480 | 0.6500 | 0.6500 | - |
30 Apr 2024 | 0.6650 | 0.6935 | 0.6420 | 0.6540 | 0.6540 | - |
29 Apr 2024 | 0.6675 | 0.6945 | 0.6635 | 0.6645 | 0.6645 | - |
26 Apr 2024 | 0.6450 | 0.6535 | 0.6255 | 0.6480 | 0.6480 | - |
25 Apr 2024 | 0.6615 | 0.6815 | 0.6410 | 0.6410 | 0.6410 | - |
24 Apr 2024 | 0.7095 | 0.7095 | 0.6575 | 0.6755 | 0.6755 | - |
23 Apr 2024 | 0.7150 | 0.7600 | 0.6925 | 0.6925 | 0.6925 | - |
22 Apr 2024 | 0.7095 | 0.7440 | 0.7095 | 0.7440 | 0.7440 | - |
19 Apr 2024 | 0.7650 | 0.7855 | 0.7320 | 0.7350 | 0.7350 | - |
18 Apr 2024 | 0.8125 | 0.8420 | 0.7960 | 0.8065 | 0.8065 | - |
17 Apr 2024 | 0.8430 | 0.8555 | 0.8135 | 0.8230 | 0.8230 | - |
16 Apr 2024 | 0.8560 | 0.8560 | 0.8190 | 0.8420 | 0.8420 | - |
15 Apr 2024 | 0.8575 | 0.8675 | 0.8370 | 0.8550 | 0.8550 | - |
12 Apr 2024 | 0.9710 | 0.9815 | 0.8570 | 0.8570 | 0.8570 | - |
11 Apr 2024 | 0.9400 | 0.9645 | 0.9130 | 0.9645 | 0.9645 | - |
10 Apr 2024 | 0.9590 | 0.9590 | 0.9335 | 0.9350 | 0.9350 | - |
09 Apr 2024 | 0.9945 | 1.0170 | 0.9520 | 0.9625 | 0.9625 | - |
08 Apr 2024 | 0.9960 | 0.9995 | 0.9445 | 0.9895 | 0.9895 | - |
05 Apr 2024 | 1.0380 | 1.0420 | 0.9475 | 1.0100 | 1.0100 | - |
04 Apr 2024 | 1.1360 | 1.1820 | 1.0080 | 1.0080 | 1.0080 | - |
03 Apr 2024 | 1.1490 | 1.1840 | 1.1070 | 1.1400 | 1.1400 | - |
02 Apr 2024 | 1.2100 | 1.2110 | 1.1560 | 1.1560 | 1.1560 | - |
28 Mar 2024 | 1.1905 | 1.3250 | 1.1905 | 1.2185 | 1.2185 | 200 |
27 Mar 2024 | 1.1290 | 1.1965 | 1.1280 | 1.1965 | 1.1965 | - |
26 Mar 2024 | 1.1380 | 1.2255 | 1.1210 | 1.1305 | 1.1305 | - |
25 Mar 2024 | 1.1500 | 1.1775 | 1.1300 | 1.1300 | 1.1300 | - |
22 Mar 2024 | 1.1335 | 1.1710 | 1.1045 | 1.1710 | 1.1710 | - |
21 Mar 2024 | 1.1360 | 1.1500 | 1.1275 | 1.1465 | 1.1465 | - |
20 Mar 2024 | 1.0670 | 1.1230 | 1.0670 | 1.1230 | 1.1230 | - |
19 Mar 2024 | 1.0720 | 1.1275 | 1.0600 | 1.0725 | 1.0725 | - |
18 Mar 2024 | 0.9874 | 1.0625 | 0.9860 | 1.0625 | 1.0625 | - |
15 Mar 2024 | 1.0100 | 1.0515 | 0.9506 | 1.0515 | 1.0515 | - |
14 Mar 2024 | 1.0375 | 1.0395 | 1.0045 | 1.0145 | 1.0145 | - |
13 Mar 2024 | 1.0470 | 1.0535 | 1.0275 | 1.0275 | 1.0275 | - |
12 Mar 2024 | 1.0525 | 1.0605 | 1.0215 | 1.0480 | 1.0480 | - |
11 Mar 2024 | 1.0865 | 1.1210 | 1.0660 | 1.0660 | 1.0660 | - |
08 Mar 2024 | 1.0135 | 1.0920 | 1.0135 | 1.0740 | 1.0740 | - |
07 Mar 2024 | 1.1000 | 1.1175 | 0.9910 | 0.9910 | 0.9910 | - |
06 Mar 2024 | 1.1150 | 1.1345 | 1.0685 | 1.0745 | 1.0745 | - |
05 Mar 2024 | 1.1240 | 1.1340 | 1.0625 | 1.1195 | 1.1195 | - |
04 Mar 2024 | 1.1505 | 1.1565 | 1.1180 | 1.1200 | 1.1200 | - |
01 Mar 2024 | 1.1330 | 1.1850 | 1.1330 | 1.1490 | 1.1490 | - |
29 Feb 2024 | 1.1995 | 1.2095 | 1.1240 | 1.1240 | 1.1240 | - |
28 Feb 2024 | 1.2080 | 1.2390 | 1.1775 | 1.1950 | 1.1950 | - |
27 Feb 2024 | 1.1325 | 1.1755 | 1.1280 | 1.1715 | 1.1715 | - |
26 Feb 2024 | 1.1615 | 1.1840 | 1.1115 | 1.1380 | 1.1380 | - |
23 Feb 2024 | 1.3220 | 1.3225 | 1.1780 | 1.1780 | 1.1780 | - |
22 Feb 2024 | 1.3355 | 1.3905 | 1.2985 | 1.2985 | 1.2985 | - |
21 Feb 2024 | 1.1535 | 1.3275 | 1.1295 | 1.2895 | 1.2895 | - |
20 Feb 2024 | 1.1075 | 1.1405 | 1.0920 | 1.1240 | 1.1240 | - |
19 Feb 2024 | 1.1085 | 1.1105 | 1.1085 | 1.1085 | 1.1085 | - |
16 Feb 2024 | 1.0915 | 1.1275 | 1.0825 | 1.1090 | 1.1090 | - |
15 Feb 2024 | 1.1055 | 1.1070 | 1.0865 | 1.0910 | 1.0910 | - |
14 Feb 2024 | 1.1100 | 1.1140 | 1.0775 | 1.0955 | 1.0955 | - |
13 Feb 2024 | 1.1605 | 1.2010 | 1.1050 | 1.1065 | 1.1065 | - |
12 Feb 2024 | 1.1025 | 1.1940 | 1.0940 | 1.1460 | 1.1460 | - |
09 Feb 2024 | 1.0945 | 1.1080 | 1.0800 | 1.0990 | 1.0990 | - |
08 Feb 2024 | 1.0700 | 1.1060 | 1.0640 | 1.0990 | 1.0990 | 20 |
07 Feb 2024 | 1.1115 | 1.1235 | 1.0910 | 1.1000 | 1.1000 | - |
06 Feb 2024 | 1.0830 | 1.1115 | 1.0285 | 1.1115 | 1.1115 | - |
05 Feb 2024 | 1.1115 | 1.1205 | 1.0675 | 1.0845 | 1.0845 | - |
02 Feb 2024 | 1.1035 | 1.1095 | 1.0615 | 1.1070 | 1.1070 | - |
01 Feb 2024 | 1.1355 | 1.1410 | 1.0375 | 1.0935 | 1.0935 | - |
31 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
30 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
29 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
26 Jan 2024 | 0.7540 | 0.8040 | 0.7440 | 0.8004 | 0.8004 | - |
25 Jan 2024 | 0.7518 | 0.7640 | 0.7506 | 0.7576 | 0.7576 | - |
24 Jan 2024 | 0.7546 | 0.7552 | 0.7374 | 0.7528 | 0.7528 | - |
23 Jan 2024 | 0.7058 | 0.7400 | 0.7052 | 0.7328 | 0.7328 | - |
22 Jan 2024 | 0.7110 | 0.7344 | 0.6942 | 0.7064 | 0.7064 | - |
19 Jan 2024 | 0.7298 | 0.7716 | 0.6706 | 0.6706 | 0.6706 | - |
18 Jan 2024 | 0.7078 | 0.7850 | 0.7078 | 0.7382 | 0.7382 | 500 |
17 Jan 2024 | 0.6826 | 0.7348 | 0.6440 | 0.7124 | 0.7124 | - |
16 Jan 2024 | 0.5114 | 0.7650 | 0.5114 | 0.6678 | 0.6678 | 700 |
15 Jan 2024 | 0.5136 | 0.5138 | 0.5108 | 0.5112 | 0.5112 | - |
12 Jan 2024 | 0.5252 | 0.5358 | 0.5066 | 0.5082 | 0.5082 | - |
11 Jan 2024 | 0.5352 | 0.5420 | 0.5116 | 0.5234 | 0.5234 | - |
10 Jan 2024 | 0.5488 | 0.5536 | 0.5246 | 0.5302 | 0.5302 | - |
09 Jan 2024 | 0.5202 | 0.5560 | 0.5178 | 0.5414 | 0.5414 | - |
08 Jan 2024 | 0.5218 | 0.5238 | 0.5128 | 0.5210 | 0.5210 | - |
05 Jan 2024 | 0.5284 | 0.5362 | 0.5150 | 0.5268 | 0.5268 | - |
04 Jan 2024 | 0.5166 | 0.5316 | 0.5152 | 0.5190 | 0.5190 | - |
03 Jan 2024 | 0.5554 | 0.5560 | 0.5144 | 0.5144 | 0.5144 | - |
02 Jan 2024 | 0.5196 | 0.5756 | 0.5116 | 0.5532 | 0.5532 | - |
29 Dec 2023 | 0.5150 | 0.5160 | 0.5146 | 0.5146 | 0.5146 | - |
28 Dec 2023 | 0.5402 | 0.5416 | 0.5158 | 0.5158 | 0.5158 | - |
27 Dec 2023 | 0.5336 | 0.5474 | 0.5230 | 0.5290 | 0.5290 | - |
22 Dec 2023 | 0.5438 | 0.5488 | 0.5292 | 0.5292 | 0.5292 | - |
21 Dec 2023 | 0.5526 | 0.5568 | 0.5350 | 0.5418 | 0.5418 | - |
20 Dec 2023 | 0.5562 | 0.5612 | 0.5458 | 0.5564 | 0.5564 | - |
19 Dec 2023 | 0.5698 | 0.5794 | 0.5446 | 0.5446 | 0.5446 | - |
18 Dec 2023 | 0.5970 | 0.5972 | 0.5756 | 0.5814 | 0.5814 | - |
15 Dec 2023 | 0.6104 | 0.6178 | 0.5994 | 0.5998 | 0.5998 | - |
14 Dec 2023 | 0.6256 | 0.6260 | 0.6016 | 0.6140 | 0.6140 | - |
13 Dec 2023 | 0.6156 | 0.6280 | 0.6038 | 0.6140 | 0.6140 | - |
12 Dec 2023 | 0.6376 | 0.6376 | 0.6156 | 0.6156 | 0.6156 | - |
11 Dec 2023 | 0.6572 | 0.6574 | 0.6398 | 0.6420 | 0.6420 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |