Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 13,310 |
18 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
17 Apr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 500 |
16 Apr 2024 | 0.5550 | 0.5550 | 0.5200 | 0.5350 | 0.5350 | 7,500 |
15 Apr 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 805 |
12 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5550 | 0.5550 | 4,500 |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
10 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 26,409 |
09 Apr 2024 | 0.5550 | 0.5700 | 0.5550 | 0.5700 | 0.5700 | 11,279 |
08 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
05 Apr 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 200 |
04 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 150 |
03 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
02 Apr 2024 | 0.5150 | 0.5400 | 0.5150 | 0.5400 | 0.5400 | 1,500 |
28 Mar 2024 | 0.5100 | 0.5330 | 0.5100 | 0.5290 | 0.5290 | 52,400 |
27 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 600 |
26 Mar 2024 | 0.5210 | 0.5430 | 0.5210 | 0.5430 | 0.5430 | 3,000 |
25 Mar 2024 | 0.5040 | 0.5430 | 0.5040 | 0.5420 | 0.5420 | 930 |
22 Mar 2024 | 0.5380 | 0.5380 | 0.5200 | 0.5200 | 0.5200 | 27,000 |
21 Mar 2024 | 0.5190 | 0.5480 | 0.5190 | 0.5480 | 0.5480 | 710 |
20 Mar 2024 | 0.5600 | 0.5600 | 0.5210 | 0.5480 | 0.5480 | 18,000 |
19 Mar 2024 | 0.5790 | 0.6000 | 0.5780 | 0.5780 | 0.5780 | 3,150 |
18 Mar 2024 | 0.6000 | 0.6170 | 0.6000 | 0.6000 | 0.6000 | 8,071 |
15 Mar 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
14 Mar 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
13 Mar 2024 | 0.6770 | 0.6770 | 0.6100 | 0.6100 | 0.6100 | 6,000 |
12 Mar 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 8,270 |
11 Mar 2024 | 0.8250 | 0.8250 | 0.6400 | 0.6600 | 0.6600 | 2,690 |
08 Mar 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
07 Mar 2024 | 0.8450 | 0.8450 | 0.8340 | 0.8340 | 0.8340 | 560 |
06 Mar 2024 | 0.8460 | 0.8460 | 0.8310 | 0.8310 | 0.8310 | 2,100 |
05 Mar 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 1,200 |
04 Mar 2024 | 0.8550 | 0.8550 | 0.8330 | 0.8330 | 0.8330 | 600 |
01 Mar 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
29 Feb 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 80 |
28 Feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
27 Feb 2024 | 0.8850 | 0.9160 | 0.8850 | 0.9160 | 0.9160 | 2,525 |
26 Feb 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
23 Feb 2024 | 0.8580 | 0.8660 | 0.8580 | 0.8660 | 0.8660 | 10 |
22 Feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
21 Feb 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
20 Feb 2024 | 0.9460 | 0.9460 | 0.9300 | 0.9300 | 0.9300 | 516 |
19 Feb 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
16 Feb 2024 | 0.9420 | 0.9510 | 0.9420 | 0.9510 | 0.9510 | 320 |
15 Feb 2024 | 0.9840 | 1.0120 | 0.9410 | 0.9410 | 0.9410 | 1,800 |
14 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
13 Feb 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
12 Feb 2024 | 1.0280 | 1.0560 | 0.9990 | 1.0560 | 1.0560 | 2,000 |
09 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
08 Feb 2024 | 1.0060 | 1.1000 | 1.0060 | 1.1000 | 1.1000 | 2,000 |
07 Feb 2024 | 1.0120 | 1.0120 | 1.0000 | 1.0000 | 1.0000 | 600 |
06 Feb 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
05 Feb 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
02 Feb 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
01 Feb 2024 | 1.0200 | 1.0620 | 1.0200 | 1.0620 | 1.0620 | 2,610 |
31 Jan 2024 | 0.9910 | 1.0300 | 0.9910 | 1.0300 | 1.0300 | 30 |
30 Jan 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
29 Jan 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
26 Jan 2024 | 0.9960 | 1.0200 | 0.9960 | 1.0200 | 1.0200 | 600 |
25 Jan 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
24 Jan 2024 | 0.9750 | 1.0000 | 0.9620 | 1.0000 | 1.0000 | 897 |
23 Jan 2024 | 0.9560 | 1.0000 | 0.9560 | 1.0000 | 1.0000 | 5,600 |
22 Jan 2024 | 0.9420 | 1.0000 | 0.9420 | 1.0000 | 1.0000 | 923 |
19 Jan 2024 | 0.9880 | 0.9980 | 0.9880 | 0.9980 | 0.9980 | 500 |
18 Jan 2024 | 0.8440 | 1.0000 | 0.8440 | 1.0000 | 1.0000 | 4,460 |
17 Jan 2024 | 0.8510 | 0.8510 | 0.8210 | 0.8210 | 0.8210 | 800 |
16 Jan 2024 | 0.8310 | 0.8490 | 0.8310 | 0.8490 | 0.8490 | 340 |
15 Jan 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
12 Jan 2024 | 0.8460 | 0.8760 | 0.7940 | 0.8760 | 0.8760 | 3,100 |
11 Jan 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
10 Jan 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
09 Jan 2024 | 0.9100 | 0.9360 | 0.9100 | 0.9360 | 0.9360 | 520 |
08 Jan 2024 | 0.9620 | 0.9620 | 0.9480 | 0.9480 | 0.9480 | 1,000 |
05 Jan 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
04 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 342 |
03 Jan 2024 | 1.0140 | 1.0140 | 0.9990 | 0.9990 | 0.9990 | 240 |
02 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
29 Dec 2023 | 0.9770 | 0.9850 | 0.9770 | 0.9850 | 0.9850 | 5,900 |
28 Dec 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 5,000 |
27 Dec 2023 | 0.9480 | 0.9850 | 0.9480 | 0.9850 | 0.9850 | 500 |
22 Dec 2023 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
21 Dec 2023 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
20 Dec 2023 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
19 Dec 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
18 Dec 2023 | 0.8850 | 0.8850 | 0.8710 | 0.8710 | 0.8710 | 400 |
15 Dec 2023 | 0.8620 | 0.9180 | 0.8620 | 0.9180 | 0.9180 | 1,200 |
14 Dec 2023 | 0.8430 | 0.8560 | 0.8430 | 0.8560 | 0.8560 | 200 |
13 Dec 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
12 Dec 2023 | 0.8460 | 0.8830 | 0.8460 | 0.8830 | 0.8830 | 1,130 |
11 Dec 2023 | 0.8260 | 0.8280 | 0.8260 | 0.8280 | 0.8280 | 200 |
08 Dec 2023 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
07 Dec 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
06 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
05 Dec 2023 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
04 Dec 2023 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 2,800 |
01 Dec 2023 | 0.8450 | 0.8450 | 0.8440 | 0.8440 | 0.8440 | 1,200 |
30 Nov 2023 | 0.8960 | 0.8960 | 0.8260 | 0.8260 | 0.8260 | 150 |
29 Nov 2023 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
28 Nov 2023 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
27 Nov 2023 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |