Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.7040 | 0.7400 | 0.7040 | 0.7400 | 0.7400 | 40 |
09 May 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
08 May 2024 | 0.7570 | 0.7570 | 0.7500 | 0.7500 | 0.7500 | 1,955 |
07 May 2024 | 0.7830 | 0.8120 | 0.7830 | 0.8120 | 0.8120 | 100 |
06 May 2024 | 0.7830 | 0.8290 | 0.7830 | 0.8290 | 0.8290 | 16,475 |
03 May 2024 | 0.6340 | 0.7480 | 0.6340 | 0.7410 | 0.7410 | 1,500 |
02 May 2024 | 0.6000 | 0.6330 | 0.6000 | 0.6330 | 0.6330 | - |
30 Apr 2024 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
29 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
26 Apr 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
25 Apr 2024 | 0.5990 | 0.5990 | 0.5900 | 0.5900 | 0.5900 | 10,450 |
24 Apr 2024 | 0.5960 | 0.5960 | 0.5920 | 0.5920 | 0.5920 | - |
23 Apr 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
22 Apr 2024 | 0.5870 | 0.6160 | 0.5870 | 0.6160 | 0.6160 | 8,116 |
19 Apr 2024 | 0.6070 | 0.6160 | 0.6070 | 0.6160 | 0.6160 | 500 |
18 Apr 2024 | 0.5100 | 0.6150 | 0.5100 | 0.5890 | 0.5890 | 18,600 |
17 Apr 2024 | 0.5310 | 0.5440 | 0.5310 | 0.5440 | 0.5440 | 2,000 |
16 Apr 2024 | 0.5110 | 0.5670 | 0.5110 | 0.5670 | 0.5670 | 4,000 |
15 Apr 2024 | 0.5860 | 0.5860 | 0.5310 | 0.5550 | 0.5550 | 4,400 |
12 Apr 2024 | 0.5520 | 0.5580 | 0.5520 | 0.5580 | 0.5580 | - |
11 Apr 2024 | 0.5550 | 0.5830 | 0.5550 | 0.5830 | 0.5830 | 7,350 |
10 Apr 2024 | 0.5760 | 0.6060 | 0.5760 | 0.6060 | 0.6060 | 1,000 |
09 Apr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
08 Apr 2024 | 0.5820 | 0.5830 | 0.5820 | 0.5830 | 0.5830 | - |
05 Apr 2024 | 0.6030 | 0.6060 | 0.6030 | 0.6060 | 0.6060 | 1,000 |
04 Apr 2024 | 0.6000 | 0.6060 | 0.6000 | 0.6060 | 0.6060 | - |
03 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
02 Apr 2024 | 0.6240 | 0.6380 | 0.6240 | 0.6380 | 0.6380 | 1,000 |
28 Mar 2024 | 0.6270 | 0.6610 | 0.6270 | 0.6610 | 0.6610 | 5,350 |
27 Mar 2024 | 0.5815 | 0.5865 | 0.5815 | 0.5865 | 0.5865 | - |
26 Mar 2024 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | 1,000 |
25 Mar 2024 | 0.6205 | 0.6505 | 0.6145 | 0.6145 | 0.6145 | 1,350 |
22 Mar 2024 | 0.6600 | 0.6600 | 0.5885 | 0.5885 | 0.5885 | 60,796 |
21 Mar 2024 | 0.6970 | 0.7105 | 0.6970 | 0.7105 | 0.7105 | 3,513 |
20 Mar 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
19 Mar 2024 | 0.6990 | 0.7550 | 0.6990 | 0.7550 | 0.7550 | 3,297 |
18 Mar 2024 | 0.7210 | 0.7300 | 0.7210 | 0.7300 | 0.7300 | 4,500 |
15 Mar 2024 | 0.7755 | 0.7755 | 0.7755 | 0.7755 | 0.7755 | - |
14 Mar 2024 | 0.7455 | 0.7760 | 0.7455 | 0.7710 | 0.7710 | 4,233 |
13 Mar 2024 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | - |
12 Mar 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
11 Mar 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
08 Mar 2024 | 0.7665 | 0.7965 | 0.7665 | 0.7965 | 0.7965 | 261 |
07 Mar 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
06 Mar 2024 | 0.7445 | 0.7705 | 0.7445 | 0.7705 | 0.7705 | 600 |
05 Mar 2024 | 0.7380 | 0.7505 | 0.7380 | 0.7505 | 0.7505 | - |
04 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
01 Mar 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
29 Feb 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
28 Feb 2024 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | - |
27 Feb 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
26 Feb 2024 | 0.7780 | 0.7780 | 0.7770 | 0.7770 | 0.7770 | - |
23 Feb 2024 | 0.8075 | 0.8240 | 0.7780 | 0.8240 | 0.8240 | 25 |
22 Feb 2024 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | - |
21 Feb 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
20 Feb 2024 | 0.7830 | 0.7830 | 0.7555 | 0.7555 | 0.7555 | - |
19 Feb 2024 | 0.7785 | 0.7785 | 0.7785 | 0.7785 | 0.7785 | - |
16 Feb 2024 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | - |
15 Feb 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
14 Feb 2024 | 0.8000 | 0.8055 | 0.7750 | 0.7750 | 0.7750 | - |
13 Feb 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
12 Feb 2024 | 0.8525 | 0.8525 | 0.8455 | 0.8455 | 0.8455 | - |
09 Feb 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
08 Feb 2024 | 0.7985 | 0.8500 | 0.7985 | 0.8500 | 0.8500 | 1,440 |
07 Feb 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
06 Feb 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
05 Feb 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
02 Feb 2024 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | 0.6895 | - |
01 Feb 2024 | 0.6735 | 0.7115 | 0.6735 | 0.7115 | 0.7115 | 500 |
31 Jan 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
30 Jan 2024 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | - |
29 Jan 2024 | 0.6825 | 0.6825 | 0.6825 | 0.6825 | 0.6825 | - |
26 Jan 2024 | 0.6980 | 0.6980 | 0.6950 | 0.6950 | 0.6950 | 1,200 |
25 Jan 2024 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | - |
24 Jan 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
23 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 440 |
22 Jan 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
19 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
18 Jan 2024 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | - |
17 Jan 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
16 Jan 2024 | 0.7395 | 0.7405 | 0.7395 | 0.7405 | 0.7405 | 337 |
15 Jan 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
12 Jan 2024 | 0.7410 | 0.7470 | 0.7410 | 0.7470 | 0.7470 | - |
11 Jan 2024 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | - |
10 Jan 2024 | 0.7885 | 0.7885 | 0.7600 | 0.7600 | 0.7600 | - |
09 Jan 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
08 Jan 2024 | 0.7990 | 0.7990 | 0.7805 | 0.7805 | 0.7805 | 1,900 |
05 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
04 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
03 Jan 2024 | 0.7915 | 0.7965 | 0.7915 | 0.7965 | 0.7965 | - |
02 Jan 2024 | 0.7035 | 0.7060 | 0.7035 | 0.7060 | 0.7060 | 2,500 |
29 Dec 2023 | 0.7225 | 0.7225 | 0.7225 | 0.7225 | 0.7225 | - |
28 Dec 2023 | 0.7760 | 0.7760 | 0.7745 | 0.7755 | 0.7755 | 1,180 |
27 Dec 2023 | 0.8435 | 0.8435 | 0.8400 | 0.8400 | 0.8400 | 1,190 |
22 Dec 2023 | 0.7500 | 0.8230 | 0.7500 | 0.8230 | 0.8230 | 15,363 |
21 Dec 2023 | 0.7530 | 0.7865 | 0.7530 | 0.7865 | 0.7865 | 3,520 |
20 Dec 2023 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
19 Dec 2023 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | 0.7365 | - |
18 Dec 2023 | 0.6720 | 0.7555 | 0.6720 | 0.7555 | 0.7555 | 3,200 |
15 Dec 2023 | 0.6445 | 0.6445 | 0.6445 | 0.6445 | 0.6445 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |