Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | 300 |
03 June 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
31 May 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
30 May 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
29 May 2024 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | - |
28 May 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
27 May 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
24 May 2024 | 0.8490 | 0.8490 | 0.8455 | 0.8455 | 0.8455 | 300 |
23 May 2024 | 0.9075 | 0.9075 | 0.9075 | 0.9075 | 0.9075 | - |
22 May 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
21 May 2024 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | - |
20 May 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
17 May 2024 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | - |
16 May 2024 | 0.8810 | 0.9300 | 0.8810 | 0.9300 | 0.9300 | 4,000 |
15 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
14 May 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
13 May 2024 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | - |
10 May 2024 | 0.6730 | 0.6800 | 0.6730 | 0.6800 | 0.6800 | 10,000 |
09 May 2024 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | - |
08 May 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
07 May 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
06 May 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
03 May 2024 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | - |
02 May 2024 | 0.6455 | 0.6455 | 0.6455 | 0.6455 | 0.6455 | - |
30 Apr 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
29 Apr 2024 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | - |
26 Apr 2024 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | - |
25 Apr 2024 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | - |
24 Apr 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
23 Apr 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
22 Apr 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
19 Apr 2024 | 0.7565 | 0.7595 | 0.7565 | 0.7595 | 0.7595 | 165 |
18 Apr 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
17 Apr 2024 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | - |
16 Apr 2024 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | - |
15 Apr 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
12 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
11 Apr 2024 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | - |
10 Apr 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
09 Apr 2024 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | - |
08 Apr 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 100 |
05 Apr 2024 | 1.0270 | 1.0270 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
04 Apr 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
03 Apr 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
02 Apr 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
28 Mar 2024 | 1.1760 | 1.3165 | 1.1760 | 1.2500 | 1.2500 | 4,553 |
27 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
26 Mar 2024 | 1.1225 | 1.1320 | 1.1225 | 1.1320 | 1.1320 | 150 |
25 Mar 2024 | 1.1345 | 1.1620 | 1.1345 | 1.1620 | 1.1620 | 3,000 |
22 Mar 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
21 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
20 Mar 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
19 Mar 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
18 Mar 2024 | 0.9734 | 1.0225 | 0.9734 | 1.0225 | 1.0225 | 335 |
15 Mar 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
14 Mar 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
13 Mar 2024 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | - |
12 Mar 2024 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | - |
11 Mar 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
08 Mar 2024 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
07 Mar 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | - |
06 Mar 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | - |
05 Mar 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
04 Mar 2024 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | - |
01 Mar 2024 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | - |
29 Feb 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
28 Feb 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
27 Feb 2024 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | - |
26 Feb 2024 | 1.1470 | 1.1735 | 1.1470 | 1.1735 | 1.1735 | 223 |
23 Feb 2024 | 1.3060 | 1.3060 | 1.2210 | 1.2210 | 1.2210 | 1,000 |
22 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
21 Feb 2024 | 1.1405 | 1.3300 | 1.1405 | 1.2685 | 1.2685 | 2,500 |
20 Feb 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
19 Feb 2024 | 1.0960 | 1.0960 | 1.0950 | 1.0960 | 1.0960 | 1,001 |
16 Feb 2024 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | - |
15 Feb 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
14 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
13 Feb 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
12 Feb 2024 | 1.0890 | 1.0890 | 1.0825 | 1.0825 | 1.0825 | 45 |
09 Feb 2024 | 1.0810 | 1.0825 | 1.0810 | 1.0825 | 1.0825 | 100 |
08 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
07 Feb 2024 | 1.0980 | 1.0980 | 1.0975 | 1.0975 | 1.0975 | 1,000 |
06 Feb 2024 | 1.0700 | 1.0700 | 0.9992 | 0.9992 | 0.9992 | 4,000 |
05 Feb 2024 | 1.0970 | 1.1305 | 1.0970 | 1.1305 | 1.1305 | 1,151 |
02 Feb 2024 | 1.0900 | 1.1155 | 1.0900 | 1.1155 | 1.1155 | 1,000 |
01 Feb 2024 | 1.1505 | 1.1505 | 1.0445 | 1.0445 | 1.0445 | 2,842 |
31 Jan 2024 | 0.9036 | 1.1115 | 0.9036 | 1.0995 | 1.0995 | 4,035 |
30 Jan 2024 | 0.8034 | 0.9152 | 0.8034 | 0.9152 | 0.9152 | 500 |
29 Jan 2024 | 0.7908 | 0.8116 | 0.7908 | 0.7912 | 0.7912 | 1,000 |
26 Jan 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
25 Jan 2024 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | 0.7426 | - |
24 Jan 2024 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | - |
23 Jan 2024 | 0.6966 | 0.6984 | 0.6966 | 0.6984 | 0.6984 | 300 |
22 Jan 2024 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | - |
19 Jan 2024 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | - |
18 Jan 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
17 Jan 2024 | 0.6736 | 0.6816 | 0.6736 | 0.6784 | 0.6784 | 8,000 |
16 Jan 2024 | 0.5050 | 0.5428 | 0.5050 | 0.5428 | 0.5428 | 3,000 |
15 Jan 2024 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 0.5044 | 350 |
12 Jan 2024 | 0.5188 | 0.5188 | 0.5188 | 0.5188 | 0.5188 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |