Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,000 |
21 Jun 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
20 Jun 2024 | 0.5850 | 0.6150 | 0.5850 | 0.6150 | 0.6150 | 3,000 |
19 Jun 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
18 Jun 2024 | 0.5900 | 0.6050 | 0.5700 | 0.5700 | 0.5700 | 5,200 |
17 Jun 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
14 Jun 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
13 Jun 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
12 Jun 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
11 Jun 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 2,000 |
10 Jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
07 Jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
06 Jun 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
05 Jun 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
04 Jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
03 Jun 2024 | 0.6250 | 0.6600 | 0.6250 | 0.6600 | 0.6600 | 88 |
31 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
30 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
29 May 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 4,877 |
28 May 2024 | 0.7150 | 0.7750 | 0.7150 | 0.7750 | 0.7750 | 4,500 |
27 May 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 1,846 |
24 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
23 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
22 May 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
21 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 7,000 |
20 May 2024 | 0.8050 | 0.8900 | 0.8050 | 0.8800 | 0.8800 | 3,000 |
17 May 2024 | 0.7050 | 0.8900 | 0.7050 | 0.8900 | 0.8900 | 10,000 |
16 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
15 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
14 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
13 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
10 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
09 May 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 1,000 |
08 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
07 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
06 May 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
03 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
02 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
30 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
29 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
26 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
25 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
24 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
23 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
22 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
19 Apr 2024 | 0.4340 | 0.4540 | 0.4340 | 0.4540 | 0.4540 | 1,000 |
18 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
17 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
16 Apr 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
15 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
12 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
11 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
10 Apr 2024 | 0.4940 | 0.4940 | 0.4900 | 0.4900 | 0.4900 | 163 |
09 Apr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 4,109 |
08 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
05 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
04 Apr 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5450 | 0.5450 | 5,045 |
03 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
02 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
28 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
27 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
26 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
25 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
22 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
21 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
20 Mar 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 1,000 |
19 Mar 2024 | 0.6300 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 500 |
18 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
15 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
14 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
13 Mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 2,000 |
12 Mar 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 10,769 |
11 Mar 2024 | 0.6550 | 0.6850 | 0.6550 | 0.6850 | 0.6850 | 549 |
08 Mar 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 400 |
07 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
06 Mar 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 2,230 |
05 Mar 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 1,769 |
04 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
01 Mar 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | 15,000 |
29 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
28 Feb 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 317 |
27 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
26 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
23 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
22 Feb 2024 | 0.7450 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 1,473 |
21 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
20 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
19 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
16 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
15 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
14 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 250 |
13 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
12 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
09 Feb 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 250 |
08 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
07 Feb 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 1,496 |
06 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
05 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
02 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 684 |
01 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |