Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.6760 | 0.6780 | 0.6580 | 0.6760 | 0.6760 | - |
16 May 2024 | 0.6660 | 0.6760 | 0.6540 | 0.6760 | 0.6760 | - |
15 May 2024 | 0.6800 | 0.6800 | 0.6460 | 0.6660 | 0.6660 | - |
14 May 2024 | 0.6900 | 0.6900 | 0.6620 | 0.6800 | 0.6800 | - |
13 May 2024 | 0.6640 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | - |
10 May 2024 | 0.6640 | 0.6680 | 0.6640 | 0.6640 | 0.6640 | - |
09 May 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
08 May 2024 | 0.6760 | 0.6920 | 0.6520 | 0.6640 | 0.6640 | - |
07 May 2024 | 0.7220 | 0.7220 | 0.6620 | 0.6760 | 0.6760 | - |
06 May 2024 | 0.6900 | 0.7220 | 0.6720 | 0.7220 | 0.7220 | - |
03 May 2024 | 0.6760 | 0.7060 | 0.6720 | 0.6900 | 0.6900 | - |
02 May 2024 | 0.7700 | 0.7700 | 0.6540 | 0.6760 | 0.6760 | - |
30 Apr 2024 | 0.6940 | 0.6940 | 0.6720 | 0.6900 | 0.6900 | - |
29 Apr 2024 | 0.6680 | 0.7080 | 0.6680 | 0.6940 | 0.6940 | - |
26 Apr 2024 | 0.6680 | 0.6800 | 0.6540 | 0.6680 | 0.6680 | - |
25 Apr 2024 | 0.6840 | 0.6980 | 0.6400 | 0.6680 | 0.6680 | - |
24 Apr 2024 | 0.7240 | 0.7240 | 0.6720 | 0.6840 | 0.6840 | - |
23 Apr 2024 | 0.7260 | 0.7260 | 0.7000 | 0.7240 | 0.7240 | - |
22 Apr 2024 | 0.7000 | 0.7260 | 0.6840 | 0.7260 | 0.7260 | - |
19 Apr 2024 | 0.6080 | 0.7000 | 0.5920 | 0.7000 | 0.7000 | - |
18 Apr 2024 | 0.5760 | 0.7120 | 0.5760 | 0.6080 | 0.6080 | - |
17 Apr 2024 | 0.6220 | 0.6220 | 0.5580 | 0.5760 | 0.5760 | - |
16 Apr 2024 | 0.7020 | 0.7020 | 0.6140 | 0.6220 | 0.6220 | - |
15 Apr 2024 | 0.7280 | 0.7340 | 0.6920 | 0.7020 | 0.7020 | - |
12 Apr 2024 | 0.7360 | 0.7500 | 0.7220 | 0.7280 | 0.7280 | - |
11 Apr 2024 | 0.7180 | 0.7640 | 0.7120 | 0.7360 | 0.7360 | - |
10 Apr 2024 | 0.7860 | 0.7860 | 0.7100 | 0.7180 | 0.7180 | - |
09 Apr 2024 | 0.7960 | 0.7960 | 0.7520 | 0.7860 | 0.7860 | - |
08 Apr 2024 | 0.7780 | 0.7960 | 0.7500 | 0.7960 | 0.7960 | - |
05 Apr 2024 | 0.7780 | 0.7780 | 0.7420 | 0.7780 | 0.7780 | - |
04 Apr 2024 | 0.8500 | 0.8500 | 0.7320 | 0.7780 | 0.7780 | - |
03 Apr 2024 | 0.9360 | 0.9360 | 0.8120 | 0.8500 | 0.8500 | - |
02 Apr 2024 | 0.9480 | 0.9680 | 0.9180 | 0.9360 | 0.9360 | - |
28 Mar 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
27 Mar 2024 | 0.9380 | 0.9620 | 0.9320 | 0.9480 | 0.9480 | - |
26 Mar 2024 | 0.9260 | 0.9560 | 0.9260 | 0.9380 | 0.9380 | - |
25 Mar 2024 | 0.9000 | 0.9480 | 0.9000 | 0.9260 | 0.9260 | - |
22 Mar 2024 | 1.0350 | 1.0350 | 0.9000 | 0.9020 | 0.9020 | - |
21 Mar 2024 | 0.9220 | 1.0450 | 0.9220 | 1.0350 | 1.0350 | - |
20 Mar 2024 | 0.8760 | 0.9400 | 0.8760 | 0.9220 | 0.9220 | - |
19 Mar 2024 | 0.8380 | 0.8840 | 0.8320 | 0.8640 | 0.8640 | - |
18 Mar 2024 | 0.8000 | 0.8380 | 0.8000 | 0.8380 | 0.8380 | - |
15 Mar 2024 | 0.8180 | 0.8180 | 0.7620 | 0.8000 | 0.8000 | - |
14 Mar 2024 | 0.6680 | 0.8240 | 0.6680 | 0.8180 | 0.8180 | - |
13 Mar 2024 | 0.9980 | 1.0900 | 0.6680 | 0.6680 | 0.6680 | - |
12 Mar 2024 | 0.6800 | 1.0500 | 0.6800 | 1.0500 | 1.0500 | - |
11 Mar 2024 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | 0.6800 | - |
08 Mar 2024 | 0.5760 | 0.6640 | 0.5760 | 0.6100 | 0.6100 | - |
07 Mar 2024 | 0.4930 | 0.5760 | 0.4750 | 0.5760 | 0.5760 | - |
06 Mar 2024 | 0.4530 | 0.4940 | 0.4530 | 0.4930 | 0.4930 | - |
05 Mar 2024 | 0.4150 | 0.4570 | 0.4150 | 0.4530 | 0.4530 | - |
04 Mar 2024 | 0.3940 | 0.4220 | 0.3940 | 0.4150 | 0.4150 | - |
01 Mar 2024 | 0.3890 | 0.4070 | 0.3760 | 0.3940 | 0.3940 | - |
29 Feb 2024 | 0.4070 | 0.4070 | 0.3880 | 0.3890 | 0.3890 | - |
28 Feb 2024 | 0.4090 | 0.4210 | 0.3970 | 0.4070 | 0.4070 | - |
27 Feb 2024 | 0.4160 | 0.4350 | 0.3950 | 0.4090 | 0.4090 | - |
26 Feb 2024 | 0.3600 | 0.4160 | 0.3450 | 0.4160 | 0.4160 | - |
23 Feb 2024 | 0.3540 | 0.3600 | 0.3410 | 0.3590 | 0.3590 | - |
22 Feb 2024 | 0.3620 | 0.3640 | 0.3360 | 0.3540 | 0.3540 | - |
21 Feb 2024 | 0.3650 | 0.3650 | 0.3580 | 0.3620 | 0.3620 | - |
20 Feb 2024 | 0.3570 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | - |
19 Feb 2024 | 0.3570 | 0.3570 | 0.3500 | 0.3570 | 0.3570 | - |
16 Feb 2024 | 0.3590 | 0.3590 | 0.3520 | 0.3570 | 0.3570 | - |
15 Feb 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3590 | 0.3590 | - |
14 Feb 2024 | 0.3410 | 0.3550 | 0.3390 | 0.3550 | 0.3550 | - |
13 Feb 2024 | 0.3410 | 0.3430 | 0.3300 | 0.3410 | 0.3410 | - |
12 Feb 2024 | 0.3460 | 0.3460 | 0.3340 | 0.3410 | 0.3410 | - |
09 Feb 2024 | 0.3370 | 0.3460 | 0.3370 | 0.3460 | 0.3460 | - |
08 Feb 2024 | 0.3360 | 0.3410 | 0.3340 | 0.3370 | 0.3370 | - |
07 Feb 2024 | 0.3290 | 0.3380 | 0.3290 | 0.3360 | 0.3360 | - |
06 Feb 2024 | 0.3350 | 0.3410 | 0.3290 | 0.3290 | 0.3290 | - |
05 Feb 2024 | 0.3410 | 0.3410 | 0.3310 | 0.3350 | 0.3350 | - |
02 Feb 2024 | 0.3240 | 0.3450 | 0.3240 | 0.3410 | 0.3410 | - |
01 Feb 2024 | 0.3210 | 0.3260 | 0.3170 | 0.3240 | 0.3240 | - |
31 Jan 2024 | 0.3240 | 0.3240 | 0.3150 | 0.3210 | 0.3210 | - |
30 Jan 2024 | 0.3280 | 0.3280 | 0.3170 | 0.3240 | 0.3240 | - |
29 Jan 2024 | 0.3320 | 0.3320 | 0.3150 | 0.3280 | 0.3280 | - |
26 Jan 2024 | 0.3280 | 0.3320 | 0.3210 | 0.3320 | 0.3320 | - |
25 Jan 2024 | 0.3260 | 0.3300 | 0.3180 | 0.3280 | 0.3280 | - |
24 Jan 2024 | 0.3280 | 0.3310 | 0.3220 | 0.3260 | 0.3260 | - |
23 Jan 2024 | 0.3280 | 0.3310 | 0.3220 | 0.3280 | 0.3280 | - |
22 Jan 2024 | 0.3360 | 0.3360 | 0.3240 | 0.3280 | 0.3280 | - |
19 Jan 2024 | 0.3410 | 0.3410 | 0.3360 | 0.3360 | 0.3360 | - |
18 Jan 2024 | 0.3410 | 0.3410 | 0.3360 | 0.3410 | 0.3410 | - |
17 Jan 2024 | 0.3470 | 0.3470 | 0.3380 | 0.3410 | 0.3410 | - |
16 Jan 2024 | 0.3490 | 0.3500 | 0.3330 | 0.3470 | 0.3470 | - |
15 Jan 2024 | 0.3420 | 0.3490 | 0.3260 | 0.3490 | 0.3490 | - |
12 Jan 2024 | 0.3350 | 0.3420 | 0.3260 | 0.3420 | 0.3420 | - |
11 Jan 2024 | 0.3340 | 0.3360 | 0.3310 | 0.3350 | 0.3350 | - |
10 Jan 2024 | 0.3430 | 0.3430 | 0.3320 | 0.3340 | 0.3340 | - |
09 Jan 2024 | 0.3590 | 0.3590 | 0.3370 | 0.3430 | 0.3430 | - |
08 Jan 2024 | 0.3360 | 0.3590 | 0.3360 | 0.3590 | 0.3590 | - |
05 Jan 2024 | 0.3520 | 0.3560 | 0.3360 | 0.3360 | 0.3360 | - |
04 Jan 2024 | 0.3590 | 0.3590 | 0.3420 | 0.3520 | 0.3520 | - |
03 Jan 2024 | 0.3590 | 0.3590 | 0.3560 | 0.3590 | 0.3590 | - |
02 Jan 2024 | 0.3410 | 0.3610 | 0.3410 | 0.3590 | 0.3590 | - |
29 Dec 2023 | 0.3540 | 0.3540 | 0.3390 | 0.3490 | 0.3490 | - |
28 Dec 2023 | 0.3420 | 0.3620 | 0.2800 | 0.2800 | 0.2800 | - |
27 Dec 2023 | 0.3730 | 0.3730 | 0.3420 | 0.3420 | 0.3420 | - |
22 Dec 2023 | 0.3940 | 0.4000 | 0.3730 | 0.3730 | 0.3730 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |