Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
07 May 2024 | 0.7040 | 0.7040 | 0.6820 | 0.6820 | 0.6820 | - |
06 May 2024 | 0.6810 | 0.6970 | 0.6810 | 0.6970 | 0.6970 | - |
03 May 2024 | 0.6935 | 0.6940 | 0.6375 | 0.6375 | 0.6375 | - |
02 May 2024 | 0.6455 | 0.6505 | 0.6455 | 0.6495 | 0.6495 | - |
30 Apr 2024 | 0.6575 | 0.7435 | 0.6360 | 0.6700 | 0.6700 | 3,800 |
29 Apr 2024 | 0.6595 | 0.6730 | 0.6495 | 0.6495 | 0.6495 | - |
26 Apr 2024 | 0.6310 | 0.6310 | 0.6240 | 0.6270 | 0.6270 | 1,000 |
25 Apr 2024 | 0.6535 | 0.6850 | 0.6390 | 0.6390 | 0.6390 | 8,000 |
24 Apr 2024 | 0.7010 | 0.7010 | 0.6540 | 0.6610 | 0.6610 | - |
23 Apr 2024 | 0.7070 | 0.7250 | 0.6880 | 0.6880 | 0.6880 | 5,000 |
22 Apr 2024 | 0.7020 | 0.7330 | 0.7020 | 0.7330 | 0.7330 | - |
19 Apr 2024 | 0.7575 | 0.7575 | 0.6975 | 0.6975 | 0.6975 | - |
18 Apr 2024 | 0.8030 | 0.8060 | 0.7890 | 0.7890 | 0.7890 | - |
17 Apr 2024 | 0.8325 | 0.8345 | 0.8050 | 0.8345 | 0.8345 | - |
16 Apr 2024 | 0.8450 | 0.8450 | 0.8235 | 0.8435 | 0.8435 | - |
15 Apr 2024 | 0.8470 | 0.8495 | 0.8140 | 0.8495 | 0.8495 | 250 |
12 Apr 2024 | 0.9600 | 0.9875 | 0.8685 | 0.8685 | 0.8685 | 2,000 |
11 Apr 2024 | 0.9285 | 0.9285 | 0.9130 | 0.9240 | 0.9240 | - |
10 Apr 2024 | 0.9475 | 0.9475 | 0.9260 | 0.9260 | 0.9260 | - |
09 Apr 2024 | 0.9825 | 0.9825 | 0.9435 | 0.9520 | 0.9520 | - |
08 Apr 2024 | 0.9840 | 0.9895 | 0.9530 | 0.9530 | 0.9530 | - |
05 Apr 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
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 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
27 Mar 2024 | 1.1150 | 1.1525 | 1.1150 | 1.1525 | 1.1525 | - |
26 Mar 2024 | 1.1225 | 1.1225 | 1.1100 | 1.1195 | 1.1195 | - |
25 Mar 2024 | 1.1345 | 1.1470 | 1.1345 | 1.1375 | 1.1375 | - |
22 Mar 2024 | 1.1210 | 1.1595 | 1.1035 | 1.1505 | 1.1505 | 1,150 |
21 Mar 2024 | 1.1220 | 1.1220 | 1.0975 | 1.1135 | 1.1135 | - |
20 Mar 2024 | 1.0540 | 1.0900 | 1.0540 | 1.0890 | 1.0890 | - |
19 Mar 2024 | 1.0570 | 1.0900 | 1.0570 | 1.0705 | 1.0705 | - |
18 Mar 2024 | 0.9534 | 1.0520 | 0.9534 | 1.0520 | 1.0520 | - |
15 Mar 2024 | 0.9978 | 1.0020 | 0.9898 | 1.0020 | 1.0020 | 10,000 |
14 Mar 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
13 Mar 2024 | 1.0325 | 1.0360 | 1.0175 | 1.0175 | 1.0175 | - |
12 Mar 2024 | 1.0395 | 1.0420 | 1.0290 | 1.0375 | 1.0375 | - |
11 Mar 2024 | 1.0730 | 1.0825 | 1.0730 | 1.0825 | 1.0825 | 10,000 |
08 Mar 2024 | 1.0015 | 1.0805 | 1.0015 | 1.0635 | 1.0635 | - |
07 Mar 2024 | 1.0855 | 1.0855 | 0.9988 | 0.9988 | 0.9988 | - |
06 Mar 2024 | 1.1005 | 1.1015 | 1.0490 | 1.0490 | 1.0490 | 5,000 |
05 Mar 2024 | 1.1100 | 1.1175 | 1.0800 | 1.1085 | 1.1085 | - |
04 Mar 2024 | 1.1360 | 1.1360 | 1.1105 | 1.1105 | 1.1105 | - |
01 Mar 2024 | 1.1195 | 1.1655 | 1.1195 | 1.1655 | 1.1655 | 5,500 |
29 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
28 Feb 2024 | 1.1930 | 1.2150 | 1.1930 | 1.2150 | 1.2150 | 4,900 |
27 Feb 2024 | 1.1185 | 1.1185 | 1.0655 | 1.0655 | 1.0655 | - |
26 Feb 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
23 Feb 2024 | 1.3060 | 1.3060 | 1.2115 | 1.2115 | 1.2115 | - |
22 Feb 2024 | 1.3195 | 1.3600 | 1.3195 | 1.3600 | 1.3600 | 2,805 |
21 Feb 2024 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | - |
20 Feb 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
19 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
16 Feb 2024 | 1.0785 | 1.1170 | 1.0710 | 1.0980 | 1.0980 | - |
15 Feb 2024 | 1.0920 | 1.0920 | 1.0810 | 1.0900 | 1.0900 | - |
14 Feb 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
13 Feb 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
12 Feb 2024 | 1.0890 | 1.1535 | 1.0890 | 1.1340 | 1.1340 | - |
09 Feb 2024 | 1.0810 | 1.0970 | 1.0785 | 1.0970 | 1.0970 | - |
08 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0870 | 1.0870 | - |
07 Feb 2024 | 1.0975 | 1.1085 | 1.0975 | 1.0980 | 1.0980 | - |
06 Feb 2024 | 1.0700 | 1.0700 | 1.0265 | 1.0540 | 1.0540 | - |
05 Feb 2024 | 1.0980 | 1.1015 | 1.0565 | 1.1015 | 1.1015 | - |
02 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
01 Feb 2024 | 1.1210 | 1.1505 | 1.0715 | 1.0955 | 1.0955 | 940 |
31 Jan 2024 | 0.9036 | 0.9036 | 0.9036 | 0.9036 | 0.9036 | - |
30 Jan 2024 | 0.8034 | 0.8034 | 0.8034 | 0.8034 | 0.8034 | - |
29 Jan 2024 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | - |
26 Jan 2024 | 0.7450 | 0.7958 | 0.7450 | 0.7722 | 0.7722 | - |
25 Jan 2024 | 0.7426 | 0.7602 | 0.7426 | 0.7602 | 0.7602 | - |
24 Jan 2024 | 0.7452 | 0.7492 | 0.7304 | 0.7492 | 0.7492 | - |
23 Jan 2024 | 0.6966 | 0.7154 | 0.6966 | 0.7150 | 0.7150 | - |
22 Jan 2024 | 0.7060 | 0.7158 | 0.6876 | 0.6898 | 0.6898 | - |
19 Jan 2024 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | - |
18 Jan 2024 | 0.6990 | 0.7320 | 0.6990 | 0.7320 | 0.7320 | - |
17 Jan 2024 | 0.6736 | 0.7222 | 0.6214 | 0.6912 | 0.6912 | 750 |
16 Jan 2024 | 0.5050 | 0.7506 | 0.5050 | 0.6730 | 0.6730 | 3,001 |
15 Jan 2024 | 0.5042 | 0.5042 | 0.5042 | 0.5042 | 0.5042 | - |
12 Jan 2024 | 0.5188 | 0.5188 | 0.5042 | 0.5042 | 0.5042 | - |
11 Jan 2024 | 0.5284 | 0.5284 | 0.5284 | 0.5284 | 0.5284 | - |
10 Jan 2024 | 0.5414 | 0.5414 | 0.5180 | 0.5212 | 0.5212 | - |
09 Jan 2024 | 0.5138 | 0.5254 | 0.5038 | 0.5254 | 0.5254 | - |
08 Jan 2024 | 0.5154 | 0.5154 | 0.5016 | 0.5124 | 0.5124 | - |
05 Jan 2024 | 0.5220 | 0.5220 | 0.5158 | 0.5174 | 0.5174 | - |
04 Jan 2024 | 0.5102 | 0.5152 | 0.5102 | 0.5134 | 0.5134 | - |
03 Jan 2024 | 0.5484 | 0.5484 | 0.5064 | 0.5100 | 0.5100 | - |
02 Jan 2024 | 0.5132 | 0.5808 | 0.5132 | 0.5630 | 0.5630 | - |
29 Dec 2023 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | 0.5086 | - |
28 Dec 2023 | 0.5332 | 0.5332 | 0.5218 | 0.5240 | 0.5240 | - |
27 Dec 2023 | 0.5270 | 0.5322 | 0.5270 | 0.5282 | 0.5282 | 1,000 |
22 Dec 2023 | 0.5372 | 0.5372 | 0.5372 | 0.5372 | 0.5372 | - |
21 Dec 2023 | 0.5458 | 0.5458 | 0.5458 | 0.5458 | 0.5458 | - |
20 Dec 2023 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | - |
19 Dec 2023 | 0.5628 | 0.5628 | 0.5628 | 0.5628 | 0.5628 | - |
18 Dec 2023 | 0.5896 | 0.5896 | 0.5738 | 0.5738 | 0.5738 | - |
15 Dec 2023 | 0.6028 | 0.6042 | 0.5928 | 0.5928 | 0.5928 | - |
14 Dec 2023 | 0.6172 | 0.6172 | 0.6010 | 0.6010 | 0.6010 | - |
13 Dec 2023 | 0.6080 | 0.6084 | 0.5994 | 0.5994 | 0.5994 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |