Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
17 May 2024 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | 0.6325 | - |
16 May 2024 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | - |
15 May 2024 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | 0.6335 | - |
14 May 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | - |
13 May 2024 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
10 May 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
09 May 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
08 May 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
07 May 2024 | 0.6605 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 6,232 |
03 May 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
02 May 2024 | 0.7005 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 1,292 |
01 May 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
30 Apr 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
29 Apr 2024 | 0.7045 | 0.7045 | 0.7045 | 0.7045 | 0.7045 | - |
26 Apr 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
25 Apr 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
24 Apr 2024 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | - |
23 Apr 2024 | 0.6550 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 3,962 |
22 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
19 Apr 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
18 Apr 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
17 Apr 2024 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | - |
16 Apr 2024 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | - |
15 Apr 2024 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | - |
12 Apr 2024 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | - |
11 Apr 2024 | 0.6315 | 0.6315 | 0.6315 | 0.6315 | 0.6315 | - |
10 Apr 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
09 Apr 2024 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | - |
08 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
05 Apr 2024 | 0.6520 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 4,236 |
04 Apr 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
03 Apr 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
02 Apr 2024 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
28 Mar 2024 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | - |
27 Mar 2024 | 0.6695 | 0.6695 | 0.6695 | 0.6695 | 0.6695 | - |
26 Mar 2024 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
25 Mar 2024 | 0.6725 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 3,844 |
22 Mar 2024 | 0.6655 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 4,664 |
21 Mar 2024 | 0.6745 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 425 |
20 Mar 2024 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | - |
19 Mar 2024 | 0.6775 | 0.6775 | 0.6775 | 0.6775 | 0.6775 | - |
18 Mar 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
15 Mar 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
14 Mar 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
13 Mar 2024 | 0.6880 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 2,016 |
12 Mar 2024 | 0.6910 | 0.6850 | 0.6830 | 0.6830 | 0.6830 | 8,918 |
11 Mar 2024 | 0.6990 | 0.6880 | 0.6850 | 0.6850 | 0.6850 | 6,950 |
08 Mar 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
07 Mar 2024 | 0.7045 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 4,638 |
06 Mar 2024 | 0.7145 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 4,310 |
05 Mar 2024 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | - |
04 Mar 2024 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | - |
01 Mar 2024 | 0.7445 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 2,173 |
29 Feb 2024 | 0.7095 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 5,200 |
28 Feb 2024 | 0.7045 | 0.7045 | 0.7045 | 0.7045 | 0.7045 | - |
27 Feb 2024 | 0.6870 | 0.6890 | 0.6870 | 0.6870 | 0.6870 | 5,512 |
26 Feb 2024 | 0.6910 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 1,942 |
23 Feb 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
22 Feb 2024 | 0.6870 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 6,404 |
21 Feb 2024 | 0.6820 | 0.6850 | 0.6790 | 0.6850 | 0.6850 | 7,108 |
20 Feb 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
19 Feb 2024 | 0.6900 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 2,498 |
16 Feb 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
15 Feb 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
14 Feb 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
13 Feb 2024 | 0.6800 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 2,594 |
12 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
09 Feb 2024 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | - |
08 Feb 2024 | 0.6745 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 3,700 |
07 Feb 2024 | 0.7005 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 2,102 |
06 Feb 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
05 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
02 Feb 2024 | 0.7545 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 2,293 |
01 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
31 Jan 2024 | 0.7230 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 3,492 |
30 Jan 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
29 Jan 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
26 Jan 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
25 Jan 2024 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
19 Jan 2024 | 0.7005 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 23,412 |
18 Jan 2024 | 0.7005 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 36,000 |
17 Jan 2024 | 0.7095 | 0.6930 | 0.6870 | 0.6870 | 0.6870 | 13,436 |
16 Jan 2024 | 0.7045 | 0.7045 | 0.7045 | 0.7045 | 0.7045 | - |
15 Jan 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | - |
12 Jan 2024 | 0.7105 | 0.7130 | 0.7110 | 0.7110 | 0.7110 | 5,686 |
11 Jan 2024 | 0.7135 | 0.7130 | 0.7090 | 0.7090 | 0.7090 | 19,716 |
10 Jan 2024 | 0.7135 | 0.7135 | 0.7135 | 0.7135 | 0.7135 | - |
09 Jan 2024 | 0.7230 | 0.7180 | 0.7120 | 0.7120 | 0.7120 | 8,653 |
08 Jan 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
05 Jan 2024 | 0.7175 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 6,478 |
04 Jan 2024 | 0.7210 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 4,134 |
03 Jan 2024 | 0.7360 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 6,984 |
02 Jan 2024 | 0.7330 | 0.7440 | 0.7280 | 0.7280 | 0.7280 | 8,336 |
29 Dec 2023 | 0.7300 | 0.7290 | 0.7250 | 0.7280 | 0.7280 | 24,584 |
28 Dec 2023 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 430 |
27 Dec 2023 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |