Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 2 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 0.6351 | 0.6351 | 0.6351 | 0.6351 | 0.6351 | 364 |
25 Apr 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 10 |
24 Apr 2024 | 0.6541 | 0.6541 | 0.6541 | 0.6541 | 0.6541 | 191 |
23 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 1,800 |
22 Apr 2024 | 0.6651 | 0.6651 | 0.6624 | 0.6650 | 0.6650 | 6,092 |
19 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 77 |
18 Apr 2024 | 0.6531 | 0.6545 | 0.6531 | 0.6545 | 0.6545 | 22,506 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 16 |
15 Apr 2024 | 0.6720 | 0.6720 | 0.6643 | 0.6643 | 0.6643 | 7,039 |
12 Apr 2024 | 0.6790 | 0.6790 | 0.6570 | 0.6570 | 0.6570 | 7,930 |
11 Apr 2024 | 0.6671 | 0.6671 | 0.6656 | 0.6656 | 0.6656 | 14,175 |
10 Apr 2024 | 0.6661 | 0.6661 | 0.6630 | 0.6660 | 0.6660 | 3,232 |
09 Apr 2024 | 0.6590 | 0.6590 | 0.6491 | 0.6491 | 0.6491 | 10,953 |
08 Apr 2024 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 744 |
05 Apr 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 4 |
04 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 842 |
03 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 48 |
02 Apr 2024 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | 36 |
28 Mar 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 865 |
27 Mar 2024 | 0.6131 | 0.6131 | 0.6131 | 0.6131 | 0.6131 | 2,060 |
26 Mar 2024 | 0.6091 | 0.6091 | 0.6077 | 0.6077 | 0.6077 | 5,325 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.5990 | 0.5990 | 0.5969 | 0.5969 | 0.5969 | 3,655 |
21 Mar 2024 | 0.5839 | 0.5871 | 0.5839 | 0.5871 | 0.5871 | 5,733 |
20 Mar 2024 | 0.5740 | 0.5740 | 0.5709 | 0.5709 | 0.5709 | 2,290 |
19 Mar 2024 | 0.5620 | 0.5697 | 0.5620 | 0.5660 | 0.5660 | 34,586 |
18 Mar 2024 | 0.5869 | 0.5869 | 0.5689 | 0.5690 | 0.5690 | 12,560 |
15 Mar 2024 | 0.5789 | 0.5789 | 0.5789 | 0.5789 | 0.5789 | 5,900 |
14 Mar 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 955 |
13 Mar 2024 | 0.6230 | 0.6230 | 0.6099 | 0.6100 | 0.6100 | 622 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.6150 | 0.6221 | 0.6150 | 0.6221 | 0.6221 | 6,487 |
08 Mar 2024 | 0.6160 | 0.6250 | 0.6155 | 0.6155 | 0.6155 | 1,686 |
07 Mar 2024 | 0.6250 | 0.6310 | 0.6250 | 0.6289 | 0.6289 | 2,370 |
06 Mar 2024 | 0.6490 | 0.6490 | 0.6341 | 0.6341 | 0.6341 | 9,050 |
05 Mar 2024 | 0.6540 | 0.6540 | 0.6340 | 0.6340 | 0.6340 | 12,068 |
04 Mar 2024 | 0.6960 | 0.6960 | 0.6531 | 0.6580 | 0.6580 | 24,996 |
01 Mar 2024 | 0.7021 | 0.7021 | 0.7020 | 0.7020 | 0.7020 | 3,968 |
29 Feb 2024 | 0.6881 | 0.7520 | 0.6880 | 0.7520 | 0.7520 | 1,879 |
28 Feb 2024 | 0.7620 | 0.7620 | 0.7460 | 0.7460 | 0.7460 | 45 |
27 Feb 2024 | 0.7691 | 0.7691 | 0.7664 | 0.7664 | 0.7664 | 66 |
26 Feb 2024 | 0.7570 | 0.7701 | 0.7570 | 0.7700 | 0.7700 | 1,685 |
23 Feb 2024 | 0.7521 | 0.7521 | 0.7521 | 0.7521 | 0.7521 | 652 |
22 Feb 2024 | 0.7590 | 0.7590 | 0.7520 | 0.7531 | 0.7531 | 2,666 |
21 Feb 2024 | 0.7400 | 0.7620 | 0.7360 | 0.7620 | 0.7620 | 4,064 |
20 Feb 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 27,953 |
19 Feb 2024 | 0.7020 | 0.7271 | 0.7020 | 0.7270 | 0.7270 | 5,872 |
16 Feb 2024 | 0.7110 | 0.7133 | 0.6999 | 0.7000 | 0.7000 | 5,147 |
15 Feb 2024 | 0.7130 | 0.7130 | 0.7043 | 0.7043 | 0.7043 | 3,917 |
14 Feb 2024 | 0.6980 | 0.6994 | 0.6980 | 0.6990 | 0.6990 | 25,741 |
13 Feb 2024 | 0.7201 | 0.7201 | 0.7029 | 0.7029 | 0.7029 | 3,909 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.7000 | 0.7040 | 0.6921 | 0.6921 | 0.6921 | 3,854 |
08 Feb 2024 | 0.6950 | 0.7023 | 0.6950 | 0.6990 | 0.6990 | 11,292 |
07 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 36 |
06 Feb 2024 | 0.7190 | 0.7280 | 0.7190 | 0.7239 | 0.7239 | 7,450 |
05 Feb 2024 | 0.7250 | 0.7250 | 0.6990 | 0.7002 | 0.7002 | 11,708 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.7340 | 0.7340 | 0.7250 | 0.7300 | 0.7300 | 4,563 |
31 Jan 2024 | 0.7290 | 0.7500 | 0.7290 | 0.7400 | 0.7400 | 15,876 |
30 Jan 2024 | 0.7330 | 0.7330 | 0.7200 | 0.7212 | 0.7212 | 12,771 |
29 Jan 2024 | 0.7720 | 0.7720 | 0.7439 | 0.7440 | 0.7440 | 9,295 |
26 Jan 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 4,285 |
25 Jan 2024 | 0.7630 | 0.7800 | 0.7615 | 0.7615 | 0.7615 | 3,187 |
24 Jan 2024 | 0.7580 | 0.7620 | 0.7580 | 0.7610 | 0.7610 | 8,893 |
23 Jan 2024 | 0.7800 | 0.7800 | 0.7579 | 0.7590 | 0.7590 | 4,339 |
22 Jan 2024 | 0.8000 | 0.8110 | 0.7976 | 0.7976 | 0.7976 | 5,127 |
19 Jan 2024 | 0.8400 | 0.8400 | 0.7920 | 0.7930 | 0.7930 | 52,049 |
18 Jan 2024 | 0.8630 | 0.8630 | 0.8339 | 0.8341 | 0.8341 | 29,156 |
17 Jan 2024 | 0.8570 | 0.8820 | 0.8400 | 0.8639 | 0.8639 | 40,719 |
16 Jan 2024 | 0.8620 | 0.9060 | 0.8570 | 0.8740 | 0.8740 | 51,155 |
15 Jan 2024 | 0.8370 | 0.8820 | 0.8120 | 0.8700 | 0.8700 | 150,109 |
12 Jan 2024 | 0.7480 | 0.8460 | 0.7310 | 0.8200 | 0.8200 | 106,727 |
11 Jan 2024 | 0.7600 | 0.7680 | 0.7380 | 0.7390 | 0.7390 | 11,650 |
10 Jan 2024 | 0.7630 | 0.7800 | 0.7551 | 0.7630 | 0.7630 | 34,186 |
09 Jan 2024 | 0.7910 | 0.7910 | 0.7510 | 0.7549 | 0.7549 | 61,097 |
08 Jan 2024 | 0.7900 | 0.7900 | 0.7570 | 0.7730 | 0.7730 | 19,128 |
05 Jan 2024 | 0.7800 | 0.7940 | 0.7690 | 0.7851 | 0.7851 | 60,409 |
04 Jan 2024 | 0.7280 | 0.7781 | 0.7280 | 0.7780 | 0.7780 | 39,139 |
03 Jan 2024 | 0.7360 | 0.7400 | 0.7100 | 0.7171 | 0.7171 | 24,392 |
02 Jan 2024 | 0.6690 | 0.7240 | 0.6640 | 0.7200 | 0.7200 | 21,189 |
29 Dec 2023 | 0.6480 | 0.6480 | 0.6360 | 0.6360 | 0.6360 | 20,683 |
28 Dec 2023 | 0.6410 | 0.6520 | 0.6410 | 0.6429 | 0.6429 | 4,203 |
27 Dec 2023 | 0.6690 | 0.6740 | 0.6430 | 0.6481 | 0.6481 | 45,554 |
22 Dec 2023 | 0.7080 | 0.7140 | 0.6581 | 0.6581 | 0.6581 | 23,501 |
21 Dec 2023 | 0.6530 | 0.6950 | 0.6530 | 0.6870 | 0.6870 | 11,320 |
20 Dec 2023 | 0.6570 | 0.6650 | 0.6511 | 0.6511 | 0.6511 | 12,042 |
19 Dec 2023 | 0.6110 | 0.6451 | 0.6071 | 0.6451 | 0.6451 | 13,375 |
18 Dec 2023 | 0.6040 | 0.6040 | 0.6030 | 0.6030 | 0.6030 | 23 |
15 Dec 2023 | 0.6100 | 0.6100 | 0.6011 | 0.6011 | 0.6011 | 7,082 |
14 Dec 2023 | 0.6170 | 0.6178 | 0.6120 | 0.6120 | 0.6120 | 9,654 |
13 Dec 2023 | 0.6120 | 0.6190 | 0.6001 | 0.6001 | 0.6001 | 16,962 |
12 Dec 2023 | 0.6250 | 0.6250 | 0.6210 | 0.6210 | 0.6210 | 9,121 |
11 Dec 2023 | 0.6290 | 0.6290 | 0.6101 | 0.6101 | 0.6101 | 17,379 |
08 Dec 2023 | 0.6460 | 0.6460 | 0.6250 | 0.6460 | 0.6460 | 9,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |