Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 0.8222 | 0.8269 | 0.8149 | 0.8235 | 0.8235 | 235,735 |
14 Jun 2024 | 0.7927 | 0.8365 | 0.8017 | 0.8339 | 0.8339 | 366,281 |
13 Jun 2024 | 0.7600 | 0.7908 | 0.7639 | 0.7895 | 0.7895 | 808,530 |
12 Jun 2024 | 0.7692 | 0.7697 | 0.7569 | 0.7569 | 0.7569 | 69,960 |
11 Jun 2024 | 0.7510 | 0.7770 | 0.7469 | 0.7718 | 0.7718 | 570,145 |
10 Jun 2024 | 0.7495 | 0.7649 | 0.7562 | 0.7584 | 0.7584 | 125,341 |
07 Jun 2024 | 0.7272 | 0.7409 | 0.7313 | 0.7409 | 0.7409 | 145,800 |
06 Jun 2024 | 0.7265 | 0.7265 | 0.7265 | 0.7265 | 0.7265 | - |
05 Jun 2024 | 0.7301 | 0.7408 | 0.7274 | 0.7322 | 0.7322 | 105,800 |
04 Jun 2024 | 0.7386 | 0.7477 | 0.7367 | 0.7430 | 0.7430 | 453,924 |
03 Jun 2024 | 0.7250 | 0.7330 | 0.7207 | 0.7326 | 0.7326 | 355,114 |
31 May 2024 | 0.7350 | 0.7397 | 0.7359 | 0.7359 | 0.7359 | 86,636 |
30 May 2024 | 0.7476 | 0.7433 | 0.7370 | 0.7370 | 0.7370 | 235,857 |
29 May 2024 | 0.7253 | 0.7442 | 0.7308 | 0.7399 | 0.7399 | 189,231 |
28 May 2024 | 0.7133 | 0.7252 | 0.7084 | 0.7240 | 0.7240 | 191,908 |
24 May 2024 | 0.7250 | 0.7254 | 0.7254 | 0.7275 | 0.7275 | 20,678 |
23 May 2024 | 0.7183 | 0.7198 | 0.7164 | 0.7196 | 0.7196 | 57,400 |
22 May 2024 | 0.7120 | 0.7164 | 0.7164 | 0.7164 | 0.7164 | 14,039 |
21 May 2024 | 0.7068 | 0.7168 | 0.7081 | 0.7159 | 0.7159 | 30,150 |
20 May 2024 | 0.7102 | 0.7102 | 0.7102 | 0.7102 | 0.7102 | - |
17 May 2024 | 0.7120 | 0.7149 | 0.7115 | 0.7132 | 0.7132 | 12,500 |
16 May 2024 | 0.7001 | 0.7088 | 0.7045 | 0.7073 | 0.7073 | 170,100 |
15 May 2024 | 0.7005 | 0.6988 | 0.6975 | 0.6988 | 0.6988 | 54,289 |
14 May 2024 | 0.7050 | 0.7066 | 0.7011 | 0.7011 | 0.7011 | 263,179 |
13 May 2024 | 0.7060 | 0.7070 | 0.7034 | 0.7070 | 0.7070 | 35,585 |
10 May 2024 | 0.7100 | 0.7059 | 0.6995 | 0.7012 | 0.7012 | 71,551 |
09 May 2024 | 0.7196 | 0.7168 | 0.7110 | 0.7112 | 0.7112 | 111,400 |
08 May 2024 | 0.7308 | 0.7222 | 0.7164 | 0.7218 | 0.7218 | 43,450 |
07 May 2024 | 0.7420 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | 500 |
03 May 2024 | 0.7565 | 0.7528 | 0.7528 | 0.7498 | 0.7498 | 200 |
02 May 2024 | 0.7565 | 0.7576 | 0.7565 | 0.7595 | 0.7595 | 34,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.7387 | 0.7536 | 0.7415 | 0.7522 | 0.7522 | 697,750 |
29 Apr 2024 | 0.7320 | 0.7372 | 0.7292 | 0.7372 | 0.7372 | 105,000 |
26 Apr 2024 | 0.7380 | 0.7434 | 0.7311 | 0.7332 | 0.7332 | 113,200 |
25 Apr 2024 | 0.7366 | 0.7589 | 0.7357 | 0.7494 | 0.7494 | 474,150 |
24 Apr 2024 | 0.7341 | 0.7372 | 0.7300 | 0.7372 | 0.7372 | 122,440 |
23 Apr 2024 | 0.7400 | 0.7421 | 0.7327 | 0.7349 | 0.7349 | 33,750 |
22 Apr 2024 | 0.7424 | 0.7509 | 0.7433 | 0.7476 | 0.7476 | 84,700 |
19 Apr 2024 | 0.7600 | 0.7645 | 0.7527 | 0.7528 | 0.7528 | 32,530 |
18 Apr 2024 | 0.7549 | 0.7585 | 0.7522 | 0.7530 | 0.7530 | 3,585,450 |
17 Apr 2024 | 0.7664 | 0.7607 | 0.7454 | 0.7561 | 0.7561 | 259,880 |
16 Apr 2024 | 0.7702 | 0.7730 | 0.7627 | 0.7721 | 0.7721 | 413,260 |
15 Apr 2024 | 0.7545 | 0.7520 | 0.7356 | 0.7520 | 0.7520 | 249,851 |
12 Apr 2024 | 0.7423 | 0.7602 | 0.7369 | 0.7602 | 0.7602 | 374,659 |
11 Apr 2024 | 0.7490 | 0.7609 | 0.7403 | 0.7560 | 0.7560 | 369,872 |
10 Apr 2024 | 0.7415 | 0.7578 | 0.7383 | 0.7466 | 0.7466 | 259,716 |
09 Apr 2024 | 0.7371 | 0.7486 | 0.7389 | 0.7486 | 0.7486 | 104,186 |
08 Apr 2024 | 0.7443 | 0.7398 | 0.7307 | 0.7354 | 0.7354 | 81,576 |
05 Apr 2024 | 0.7470 | 0.7495 | 0.7437 | 0.7467 | 0.7467 | 43,639 |
04 Apr 2024 | 0.7250 | 0.7302 | 0.7217 | 0.7297 | 0.7297 | 63,785 |
03 Apr 2024 | 0.7350 | 0.7271 | 0.7271 | 0.7271 | 0.7271 | 700 |
02 Apr 2024 | 0.7140 | 0.7325 | 0.7147 | 0.7303 | 0.7303 | 163,400 |
28 Mar 2024 | 0.7163 | 0.7099 | 0.7099 | 0.7099 | 0.7099 | 30,000 |
27 Mar 2024 | 0.7232 | 0.7225 | 0.7162 | 0.7162 | 0.7162 | 7,150 |
26 Mar 2024 | 0.7241 | 0.7262 | 0.7206 | 0.7215 | 0.7215 | 705,200 |
25 Mar 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 600 |
22 Mar 2024 | 0.7261 | 0.7238 | 0.7205 | 0.7205 | 0.7205 | 2,900 |
21 Mar 2024 | 0.7100 | 0.7203 | 0.7203 | 0.7203 | 0.7203 | 1,020 |
20 Mar 2024 | 0.7280 | 0.7278 | 0.7240 | 0.7240 | 0.7240 | 1,601 |
19 Mar 2024 | 0.7272 | 0.7275 | 0.7210 | 0.7210 | 0.7210 | 3,300 |
18 Mar 2024 | 0.7200 | 0.7275 | 0.7275 | 0.7275 | 0.7275 | 10,000 |
15 Mar 2024 | 0.7243 | 0.7240 | 0.7164 | 0.7165 | 0.7165 | 143,000 |
14 Mar 2024 | 0.7245 | 0.7238 | 0.7146 | 0.7233 | 0.7233 | 333,233 |
13 Mar 2024 | 0.7321 | 0.7347 | 0.7251 | 0.7251 | 0.7251 | 136,490 |
12 Mar 2024 | 0.7426 | 0.7479 | 0.7360 | 0.7360 | 0.7360 | 62,486 |
11 Mar 2024 | 0.7548 | 0.7531 | 0.7497 | 0.7531 | 0.7531 | 125,996 |
08 Mar 2024 | 0.7491 | 0.7505 | 0.7455 | 0.7455 | 0.7455 | 11,126 |
07 Mar 2024 | 0.7660 | 0.7686 | 0.7466 | 0.7561 | 0.7561 | 353,194 |
06 Mar 2024 | 0.7651 | 0.7627 | 0.7597 | 0.7597 | 0.7597 | 70,563 |
05 Mar 2024 | 0.7635 | 0.7645 | 0.7600 | 0.7645 | 0.7645 | 172,981 |
04 Mar 2024 | 0.7656 | 0.7659 | 0.7606 | 0.7606 | 0.7606 | 196,010 |
01 Mar 2024 | 0.7571 | 0.7638 | 0.7635 | 0.7638 | 0.7638 | 125,000 |
29 Feb 2024 | 0.7589 | 0.7614 | 0.7614 | 0.7614 | 0.7614 | 60,000 |
28 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
27 Feb 2024 | 0.7653 | 0.7650 | 0.7591 | 0.7591 | 0.7591 | 116,927 |
26 Feb 2024 | 0.7581 | 0.7630 | 0.7610 | 0.7620 | 0.7620 | 62,816 |
23 Feb 2024 | 0.7635 | 0.7644 | 0.7539 | 0.7539 | 0.7539 | 1,194,150 |
22 Feb 2024 | 0.7740 | 0.7770 | 0.7635 | 0.7647 | 0.7647 | 308,792 |
21 Feb 2024 | 0.7868 | 0.7882 | 0.7869 | 0.7874 | 0.7874 | 135,100 |
20 Feb 2024 | 0.7969 | 0.7940 | 0.7888 | 0.7909 | 0.7909 | 162,400 |
19 Feb 2024 | 0.7986 | 0.8011 | 0.7942 | 0.7942 | 0.7942 | 64,900 |
16 Feb 2024 | 0.7930 | 0.7943 | 0.7943 | 0.7943 | 0.7943 | 20,000 |
15 Feb 2024 | 0.8023 | 0.8022 | 0.7974 | 0.7979 | 0.7979 | 139,601 |
14 Feb 2024 | 0.8250 | 0.8161 | 0.8155 | 0.8161 | 0.8161 | 11,000 |
13 Feb 2024 | 0.8128 | 0.8277 | 0.8142 | 0.8227 | 0.8227 | 269,423 |
12 Feb 2024 | 0.8116 | 0.8110 | 0.8093 | 0.8101 | 0.8101 | 5,800 |
09 Feb 2024 | 0.8164 | 0.8141 | 0.8139 | 0.8141 | 0.8141 | 20,300 |
08 Feb 2024 | 0.8204 | 0.8123 | 0.8100 | 0.8100 | 0.8100 | 45,700 |
07 Feb 2024 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | 0.8184 | - |
06 Feb 2024 | 0.8230 | 0.8219 | 0.8203 | 0.8203 | 0.8203 | 50,600 |
05 Feb 2024 | 0.8325 | 0.8323 | 0.8299 | 0.8310 | 0.8310 | 28,978 |
02 Feb 2024 | 0.8241 | 0.8239 | 0.8183 | 0.8239 | 0.8239 | 3,847,542 |
01 Feb 2024 | 0.8246 | 0.8319 | 0.8234 | 0.8315 | 0.8315 | 179,050 |
31 Jan 2024 | 0.8044 | 0.8077 | 0.8055 | 0.8062 | 0.8062 | 12,328,180 |
30 Jan 2024 | 0.8170 | 0.8152 | 0.8082 | 0.8087 | 0.8087 | 187,614 |
29 Jan 2024 | 0.8189 | 0.8210 | 0.8159 | 0.8167 | 0.8167 | 107,825 |
26 Jan 2024 | 0.8469 | 0.8351 | 0.8161 | 0.8182 | 0.8182 | 168,715 |
25 Jan 2024 | 0.8573 | 0.8632 | 0.8568 | 0.8571 | 0.8571 | 41,639 |
24 Jan 2024 | 0.8650 | 0.8646 | 0.8646 | 0.8646 | 0.8646 | 1,001 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |