Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 0.7200 | 0.8010 | 0.7200 | 0.7840 | 0.7840 | - |
14 May 2024 | 0.6590 | 0.7950 | 0.6590 | 0.7880 | 0.7880 | - |
13 May 2024 | 0.6470 | 0.7230 | 0.6470 | 0.7160 | 0.7160 | - |
10 May 2024 | 0.6260 | 0.7170 | 0.6260 | 0.7170 | 0.7170 | - |
09 May 2024 | 0.6250 | 0.6970 | 0.6250 | 0.6950 | 0.6950 | - |
08 May 2024 | 0.6270 | 0.6970 | 0.6270 | 0.6950 | 0.6950 | - |
07 May 2024 | 0.6360 | 0.7170 | 0.6360 | 0.7040 | 0.7040 | - |
06 May 2024 | 0.6360 | 0.6370 | 0.6360 | 0.6360 | 0.6360 | - |
03 May 2024 | 0.6290 | 0.7030 | 0.6290 | 0.7030 | 0.7030 | - |
02 May 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6950 | 0.6950 | - |
30 Apr 2024 | 0.6370 | 0.7050 | 0.6370 | 0.6960 | 0.6960 | - |
29 Apr 2024 | 0.6170 | 0.6940 | 0.6170 | 0.6940 | 0.6940 | - |
26 Apr 2024 | 0.6130 | 0.6950 | 0.6130 | 0.6930 | 0.6930 | - |
25 Apr 2024 | 0.6210 | 0.6940 | 0.6210 | 0.6820 | 0.6820 | - |
24 Apr 2024 | 0.6320 | 0.6940 | 0.6320 | 0.6900 | 0.6900 | - |
23 Apr 2024 | 0.6260 | 0.6930 | 0.6260 | 0.6930 | 0.6930 | - |
22 Apr 2024 | 0.6120 | 0.6940 | 0.6120 | 0.6940 | 0.6940 | - |
19 Apr 2024 | 0.6420 | 0.7120 | 0.6420 | 0.6960 | 0.6960 | - |
18 Apr 2024 | 0.6360 | 0.7110 | 0.6360 | 0.7110 | 0.7110 | - |
17 Apr 2024 | 0.6270 | 0.7070 | 0.6270 | 0.7070 | 0.7070 | - |
16 Apr 2024 | 0.6990 | 0.7010 | 0.6870 | 0.6870 | 0.6870 | - |
15 Apr 2024 | 0.6510 | 0.7210 | 0.6510 | 0.7210 | 0.7210 | - |
12 Apr 2024 | 0.6520 | 0.7250 | 0.6520 | 0.7230 | 0.7230 | - |
11 Apr 2024 | 0.6360 | 0.7240 | 0.6360 | 0.7230 | 0.7230 | - |
10 Apr 2024 | 0.6400 | 0.7230 | 0.6400 | 0.7160 | 0.7160 | - |
09 Apr 2024 | 0.6330 | 0.7130 | 0.6330 | 0.7120 | 0.7120 | - |
08 Apr 2024 | 0.6130 | 0.7010 | 0.6130 | 0.6930 | 0.6930 | - |
05 Apr 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
04 Apr 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
03 Apr 2024 | 0.6150 | 0.6810 | 0.6150 | 0.6810 | 0.6810 | - |
02 Apr 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
28 Mar 2024 | 0.6010 | 0.6920 | 0.6010 | 0.6855 | 0.6855 | - |
27 Mar 2024 | 0.6045 | 0.6725 | 0.6045 | 0.6715 | 0.6715 | - |
26 Mar 2024 | 0.6070 | 0.6810 | 0.6070 | 0.6810 | 0.6810 | - |
25 Mar 2024 | 0.6060 | 0.6765 | 0.6055 | 0.6725 | 0.6725 | - |
22 Mar 2024 | 0.6045 | 0.6815 | 0.6045 | 0.6805 | 0.6805 | - |
21 Mar 2024 | 0.6020 | 0.6855 | 0.6020 | 0.6835 | 0.6835 | - |
20 Mar 2024 | 0.5950 | 0.6755 | 0.5950 | 0.6710 | 0.6710 | - |
19 Mar 2024 | 0.5960 | 0.6750 | 0.5960 | 0.6710 | 0.6710 | - |
18 Mar 2024 | 0.5545 | 0.6680 | 0.5545 | 0.6680 | 0.6680 | - |
15 Mar 2024 | 0.5880 | 0.6570 | 0.5880 | 0.6215 | 0.6215 | - |
14 Mar 2024 | 0.6080 | 0.6755 | 0.6075 | 0.6615 | 0.6615 | - |
13 Mar 2024 | 0.6220 | 0.6915 | 0.6220 | 0.6765 | 0.6765 | - |
12 Mar 2024 | 0.6040 | 0.6930 | 0.6040 | 0.6880 | 0.6880 | - |
11 Mar 2024 | 0.6560 | 0.6865 | 0.6560 | 0.6820 | 0.6820 | 2,000 |
08 Mar 2024 | 0.6610 | 0.7270 | 0.6610 | 0.7245 | 0.7245 | - |
07 Mar 2024 | 0.6690 | 0.7420 | 0.6690 | 0.7395 | 0.7395 | - |
06 Mar 2024 | 0.6720 | 0.7520 | 0.6720 | 0.7495 | 0.7495 | - |
05 Mar 2024 | 0.6715 | 0.7460 | 0.6715 | 0.7435 | 0.7435 | - |
04 Mar 2024 | 0.6815 | 0.7460 | 0.6815 | 0.7400 | 0.7400 | - |
01 Mar 2024 | 0.6695 | 0.7490 | 0.6695 | 0.7445 | 0.7445 | - |
29 Feb 2024 | 0.6795 | 0.7585 | 0.6795 | 0.7400 | 0.7400 | - |
28 Feb 2024 | 0.6750 | 0.7600 | 0.6750 | 0.7515 | 0.7515 | - |
27 Feb 2024 | 0.6790 | 0.7670 | 0.6790 | 0.7455 | 0.7455 | - |
26 Feb 2024 | 0.6910 | 0.7610 | 0.6905 | 0.7485 | 0.7485 | - |
23 Feb 2024 | 0.7015 | 0.7720 | 0.7015 | 0.7655 | 0.7655 | - |
22 Feb 2024 | 0.6925 | 0.7690 | 0.6925 | 0.7690 | 0.7690 | - |
21 Feb 2024 | 0.6615 | 0.7640 | 0.6615 | 0.7640 | 0.7640 | - |
20 Feb 2024 | 0.6535 | 0.7320 | 0.6535 | 0.7240 | 0.7240 | - |
19 Feb 2024 | 0.7400 | 0.7400 | 0.7085 | 0.7355 | 0.7355 | - |
16 Feb 2024 | 0.4572 | 0.5395 | 0.4572 | 0.5310 | 0.5310 | - |
15 Feb 2024 | 0.4480 | 0.5290 | 0.4480 | 0.5290 | 0.5290 | - |
14 Feb 2024 | 0.4376 | 0.5255 | 0.4362 | 0.5255 | 0.5255 | - |
13 Feb 2024 | 0.4508 | 0.5290 | 0.4506 | 0.5220 | 0.5220 | - |
12 Feb 2024 | 0.4414 | 0.5290 | 0.4414 | 0.5290 | 0.5290 | - |
09 Feb 2024 | 0.4470 | 0.5285 | 0.4470 | 0.5215 | 0.5215 | - |
08 Feb 2024 | 0.4456 | 0.5310 | 0.4456 | 0.5310 | 0.5310 | - |
07 Feb 2024 | 0.4640 | 0.5420 | 0.4640 | 0.5385 | 0.5385 | - |
06 Feb 2024 | 0.4538 | 0.5345 | 0.4538 | 0.5345 | 0.5345 | - |
05 Feb 2024 | 0.4544 | 0.5465 | 0.4544 | 0.5400 | 0.5400 | - |
02 Feb 2024 | 0.4568 | 0.5420 | 0.4568 | 0.5335 | 0.5335 | - |
01 Feb 2024 | 0.4812 | 0.5530 | 0.4810 | 0.5475 | 0.5475 | - |
31 Jan 2024 | 0.4756 | 0.5515 | 0.4754 | 0.5515 | 0.5515 | - |
30 Jan 2024 | 0.4752 | 0.5530 | 0.4750 | 0.5525 | 0.5525 | - |
29 Jan 2024 | 0.4812 | 0.5570 | 0.4812 | 0.5520 | 0.5520 | - |
26 Jan 2024 | 0.4770 | 0.5555 | 0.4770 | 0.5535 | 0.5535 | - |
25 Jan 2024 | 0.4686 | 0.5515 | 0.4684 | 0.5515 | 0.5515 | - |
24 Jan 2024 | 0.4616 | 0.5460 | 0.4616 | 0.5410 | 0.5410 | - |
23 Jan 2024 | 0.4662 | 0.5490 | 0.4662 | 0.5490 | 0.5490 | - |
22 Jan 2024 | 0.4548 | 0.5435 | 0.4546 | 0.5430 | 0.5430 | - |
19 Jan 2024 | 0.4850 | 0.5405 | 0.4844 | 0.5300 | 0.5300 | - |
18 Jan 2024 | 0.4250 | 0.4250 | 0.4248 | 0.4248 | 0.4248 | - |
17 Jan 2024 | 0.4380 | 0.5085 | 0.4380 | 0.5025 | 0.5025 | - |
16 Jan 2024 | 0.4398 | 0.5215 | 0.4398 | 0.5135 | 0.5135 | - |
15 Jan 2024 | 0.5235 | 0.5240 | 0.5195 | 0.5195 | 0.5195 | - |
12 Jan 2024 | 0.4446 | 0.5295 | 0.4446 | 0.5260 | 0.5260 | - |
11 Jan 2024 | 0.4598 | 0.5360 | 0.4596 | 0.5360 | 0.5360 | - |
10 Jan 2024 | 0.4650 | 0.5365 | 0.4650 | 0.5350 | 0.5350 | - |
09 Jan 2024 | 0.4758 | 0.5420 | 0.4758 | 0.5420 | 0.5420 | - |
08 Jan 2024 | 0.4694 | 0.5460 | 0.4694 | 0.5450 | 0.5450 | - |
05 Jan 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
04 Jan 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
03 Jan 2024 | 0.4712 | 0.5465 | 0.4712 | 0.5445 | 0.5445 | - |
02 Jan 2024 | 0.4898 | 0.5580 | 0.4898 | 0.5490 | 0.5490 | - |
29 Dec 2023 | 0.4872 | 0.5665 | 0.4872 | 0.5665 | 0.5665 | - |
28 Dec 2023 | 0.4902 | 0.5635 | 0.4902 | 0.5600 | 0.5600 | - |
27 Dec 2023 | 0.4876 | 0.5655 | 0.4876 | 0.5655 | 0.5655 | - |
22 Dec 2023 | 0.4860 | 0.5620 | 0.4860 | 0.5620 | 0.5620 | - |
21 Dec 2023 | 0.4862 | 0.5615 | 0.4862 | 0.5600 | 0.5600 | - |
20 Dec 2023 | 0.4702 | 0.5650 | 0.4688 | 0.5615 | 0.5615 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |