Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 626,738 |
13 June 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 821,473 |
12 June 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 303,993 |
11 June 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 545,242 |
10 June 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 946,318 |
07 June 2024 | 0.7500 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 1,191,602 |
06 June 2024 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 5,411,548 |
05 June 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 506,427 |
04 June 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 799,494 |
03 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 907,783 |
31 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
30 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
29 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
28 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
27 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 330,248 |
24 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
23 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
22 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
21 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 409,153 |
17 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
15 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
14 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
13 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 183,868 |
10 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
09 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
07 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
06 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 103,939 |
03 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
02 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
30 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
29 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 134,950 |
26 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
24 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
23 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
22 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 113,141 |
19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
18 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
15 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 51,577 |
12 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
10 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
08 Apr 2024 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 1,427,075 |
05 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 182,468 |
04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200,188 |
03 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 308,472 |
02 Apr 2024 | 1.0500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 580,738 |
01 Apr 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 436,723 |
28 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 897,364 |
27 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 950,602 |
26 Mar 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 852,784 |
22 Mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 896,731 |
21 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 1,438,688 |
20 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 906,861 |
19 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 624,917 |
18 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,047,740 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 587,624 |
13 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 724,692 |
12 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 781,479 |
11 Mar 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 651,048 |
07 Mar 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 619,257 |
06 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 502,633 |
05 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 891,177 |
04 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 164,345 |
01 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 722,426 |
29 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 403,372 |
28 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 543,311 |
27 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 430,694 |
26 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 537,625 |
23 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 593,205 |
22 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 545,415 |
21 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 755,347 |
20 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 616,336 |
19 Feb 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 356,933 |
16 Feb 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 737,056 |
15 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,310,445 |
14 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 345,266 |
13 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 573,453 |
12 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 566,888 |
09 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 729,927 |
08 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 326,405 |
07 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 592,678 |
06 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 405,088 |
05 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 1,133,555 |
02 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 1,152,004 |
01 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 755,039 |
31 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 742,397 |
30 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 626,578 |
29 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 718,687 |
25 Jan 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 769,860 |
24 Jan 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 376,008 |
23 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 729,038 |
19 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 661,076 |
18 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 623,301 |
17 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 293,635 |
16 Jan 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 968,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |