Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6250 | 0.6700 | 0.6250 | 0.6670 | 0.6670 | - |
02 May 2024 | 0.6600 | 0.7020 | 0.6600 | 0.6680 | 0.6680 | - |
30 Apr 2024 | 0.6630 | 0.7120 | 0.6630 | 0.7110 | 0.7110 | - |
29 Apr 2024 | 0.6740 | 0.7320 | 0.6740 | 0.7110 | 0.7110 | - |
26 Apr 2024 | 0.6670 | 0.7220 | 0.6670 | 0.7220 | 0.7220 | - |
25 Apr 2024 | 0.6760 | 0.7260 | 0.6760 | 0.7100 | 0.7100 | - |
24 Apr 2024 | 0.7060 | 0.7490 | 0.7020 | 0.7360 | 0.7360 | - |
23 Apr 2024 | 0.7130 | 0.7660 | 0.7130 | 0.7620 | 0.7620 | - |
22 Apr 2024 | 0.7170 | 0.7610 | 0.7170 | 0.7510 | 0.7510 | - |
19 Apr 2024 | 0.7150 | 0.7710 | 0.7150 | 0.7710 | 0.7710 | - |
18 Apr 2024 | 0.7200 | 0.7740 | 0.7200 | 0.7740 | 0.7740 | 5,000 |
17 Apr 2024 | 0.7170 | 0.7780 | 0.7170 | 0.7780 | 0.7780 | - |
16 Apr 2024 | 0.7580 | 0.7690 | 0.7520 | 0.7650 | 0.7650 | - |
15 Apr 2024 | 0.7170 | 0.7870 | 0.7170 | 0.7870 | 0.7870 | - |
12 Apr 2024 | 0.7100 | 0.7720 | 0.7100 | 0.7620 | 0.7620 | 10 |
11 Apr 2024 | 0.7210 | 0.7750 | 0.7210 | 0.7580 | 0.7580 | - |
10 Apr 2024 | 0.7260 | 0.7720 | 0.7260 | 0.7510 | 0.7510 | - |
09 Apr 2024 | 0.6980 | 0.7970 | 0.6980 | 0.7870 | 0.7870 | - |
08 Apr 2024 | 0.6800 | 0.7490 | 0.6800 | 0.7460 | 0.7460 | - |
05 Apr 2024 | 0.6900 | 0.7330 | 0.6900 | 0.7330 | 0.7330 | - |
04 Apr 2024 | 0.7070 | 0.7460 | 0.6930 | 0.7460 | 0.7460 | - |
03 Apr 2024 | 0.6550 | 0.7500 | 0.6550 | 0.7500 | 0.7500 | - |
02 Apr 2024 | 0.6300 | 0.7010 | 0.6300 | 0.6970 | 0.6970 | - |
28 Mar 2024 | 0.6220 | 0.6980 | 0.6220 | 0.6790 | 0.6790 | - |
27 Mar 2024 | 0.6180 | 0.6680 | 0.6180 | 0.6610 | 0.6610 | - |
26 Mar 2024 | 0.6190 | 0.6680 | 0.6190 | 0.6600 | 0.6600 | - |
25 Mar 2024 | 0.6190 | 0.6620 | 0.6190 | 0.6620 | 0.6620 | - |
22 Mar 2024 | 0.6220 | 0.6740 | 0.6220 | 0.6580 | 0.6580 | - |
21 Mar 2024 | 0.6250 | 0.6930 | 0.6250 | 0.6620 | 0.6620 | - |
20 Mar 2024 | 0.5770 | 0.6610 | 0.5770 | 0.6610 | 0.6610 | - |
19 Mar 2024 | 0.5760 | 0.6260 | 0.5760 | 0.6220 | 0.6220 | - |
18 Mar 2024 | 0.5750 | 0.6150 | 0.5750 | 0.6150 | 0.6150 | - |
15 Mar 2024 | 0.5520 | 0.5960 | 0.5520 | 0.5950 | 0.5950 | - |
14 Mar 2024 | 0.5450 | 0.6010 | 0.5450 | 0.5960 | 0.5960 | - |
13 Mar 2024 | 0.5440 | 0.5870 | 0.5440 | 0.5800 | 0.5800 | - |
12 Mar 2024 | 0.5340 | 0.5920 | 0.5340 | 0.5720 | 0.5720 | - |
11 Mar 2024 | 0.5300 | 0.5530 | 0.5140 | 0.5530 | 0.5530 | 1,000 |
08 Mar 2024 | 0.4735 | 0.5190 | 0.4735 | 0.5170 | 0.5170 | - |
07 Mar 2024 | 0.4715 | 0.5120 | 0.4715 | 0.5100 | 0.5100 | - |
06 Mar 2024 | 0.4415 | 0.5100 | 0.4415 | 0.5000 | 0.5000 | 2,500 |
05 Mar 2024 | 0.4405 | 0.4720 | 0.4405 | 0.4710 | 0.4710 | - |
04 Mar 2024 | 0.4600 | 0.4805 | 0.4600 | 0.4680 | 0.4680 | - |
01 Mar 2024 | 0.4550 | 0.4900 | 0.4550 | 0.4880 | 0.4880 | - |
29 Feb 2024 | 0.4575 | 0.4835 | 0.4575 | 0.4830 | 0.4830 | - |
28 Feb 2024 | 0.4630 | 0.4890 | 0.4630 | 0.4885 | 0.4885 | - |
27 Feb 2024 | 0.4620 | 0.4950 | 0.4620 | 0.4920 | 0.4920 | - |
26 Feb 2024 | 0.4585 | 0.5060 | 0.4585 | 0.5000 | 0.5000 | 4,000 |
23 Feb 2024 | 0.4650 | 0.4930 | 0.4650 | 0.4900 | 0.4900 | - |
22 Feb 2024 | 0.4685 | 0.4970 | 0.4685 | 0.4955 | 0.4955 | - |
21 Feb 2024 | 0.4650 | 0.4960 | 0.4650 | 0.4960 | 0.4960 | - |
20 Feb 2024 | 0.4605 | 0.4935 | 0.4605 | 0.4930 | 0.4930 | - |
19 Feb 2024 | 0.4560 | 0.4945 | 0.4560 | 0.4880 | 0.4880 | - |
16 Feb 2024 | 0.4495 | 0.4875 | 0.4495 | 0.4875 | 0.4875 | - |
15 Feb 2024 | 0.4475 | 0.4785 | 0.4475 | 0.4780 | 0.4780 | 1,034 |
14 Feb 2024 | 0.4425 | 0.4740 | 0.4425 | 0.4735 | 0.4735 | - |
13 Feb 2024 | 0.4385 | 0.4775 | 0.4385 | 0.4725 | 0.4725 | - |
12 Feb 2024 | 0.4490 | 0.4780 | 0.4490 | 0.4750 | 0.4750 | - |
09 Feb 2024 | 0.4505 | 0.4810 | 0.4505 | 0.4750 | 0.4750 | - |
08 Feb 2024 | 0.4480 | 0.4805 | 0.4480 | 0.4790 | 0.4790 | - |
07 Feb 2024 | 0.4505 | 0.4800 | 0.4505 | 0.4780 | 0.4780 | - |
06 Feb 2024 | 0.4395 | 0.4750 | 0.4395 | 0.4750 | 0.4750 | - |
05 Feb 2024 | 0.4525 | 0.4825 | 0.4525 | 0.4770 | 0.4770 | - |
02 Feb 2024 | 0.4540 | 0.4865 | 0.4540 | 0.4825 | 0.4825 | - |
01 Feb 2024 | 0.4535 | 0.4875 | 0.4535 | 0.4870 | 0.4870 | - |
31 Jan 2024 | 0.4505 | 0.4905 | 0.4505 | 0.4905 | 0.4905 | - |
30 Jan 2024 | 0.4540 | 0.4870 | 0.4540 | 0.4815 | 0.4815 | - |
29 Jan 2024 | 0.4675 | 0.4960 | 0.4675 | 0.4825 | 0.4825 | - |
26 Jan 2024 | 0.4605 | 0.4980 | 0.4605 | 0.4980 | 0.4980 | - |
25 Jan 2024 | 0.4725 | 0.5000 | 0.4680 | 0.4700 | 0.4700 | - |
24 Jan 2024 | 0.4755 | 0.5070 | 0.4755 | 0.5050 | 0.5050 | - |
23 Jan 2024 | 0.4775 | 0.5100 | 0.4775 | 0.5070 | 0.5070 | - |
22 Jan 2024 | 0.4800 | 0.5150 | 0.4800 | 0.5100 | 0.5100 | - |
19 Jan 2024 | 0.4935 | 0.5260 | 0.4935 | 0.5260 | 0.5260 | - |
18 Jan 2024 | 0.4945 | 0.5280 | 0.4945 | 0.5230 | 0.5230 | - |
17 Jan 2024 | 0.5060 | 0.5410 | 0.5060 | 0.5260 | 0.5260 | - |
16 Jan 2024 | 0.5250 | 0.5460 | 0.5250 | 0.5420 | 0.5420 | - |
15 Jan 2024 | 0.5770 | 0.5770 | 0.5600 | 0.5600 | 0.5600 | - |
12 Jan 2024 | 0.4915 | 0.5750 | 0.4915 | 0.5750 | 0.5750 | - |
11 Jan 2024 | 0.5050 | 0.5350 | 0.5050 | 0.5260 | 0.5260 | - |
10 Jan 2024 | 0.5060 | 0.5400 | 0.5060 | 0.5380 | 0.5380 | - |
09 Jan 2024 | 0.5090 | 0.5440 | 0.5090 | 0.5410 | 0.5410 | - |
08 Jan 2024 | 0.5110 | 0.5420 | 0.5110 | 0.5420 | 0.5420 | - |
05 Jan 2024 | 0.5110 | 0.5460 | 0.5110 | 0.5460 | 0.5460 | - |
04 Jan 2024 | 0.5060 | 0.5460 | 0.5060 | 0.5460 | 0.5460 | - |
03 Jan 2024 | 0.5160 | 0.5580 | 0.5160 | 0.5410 | 0.5410 | - |
02 Jan 2024 | 0.5160 | 0.5560 | 0.5160 | 0.5540 | 0.5540 | - |
29 Dec 2023 | 0.5140 | 0.5580 | 0.5140 | 0.5580 | 0.5580 | - |
28 Dec 2023 | 0.5120 | 0.5230 | 0.5120 | 0.5230 | 0.5230 | - |
27 Dec 2023 | 0.5060 | 0.5450 | 0.5060 | 0.5450 | 0.5450 | - |
22 Dec 2023 | 0.5040 | 0.5380 | 0.5040 | 0.5340 | 0.5340 | - |
21 Dec 2023 | 0.4970 | 0.5370 | 0.4970 | 0.5360 | 0.5360 | - |
20 Dec 2023 | 0.4995 | 0.5350 | 0.4995 | 0.5310 | 0.5310 | - |
19 Dec 2023 | 0.4980 | 0.5360 | 0.4980 | 0.5330 | 0.5330 | - |
18 Dec 2023 | 0.5000 | 0.5370 | 0.5000 | 0.5320 | 0.5320 | - |
15 Dec 2023 | 0.5070 | 0.5390 | 0.5070 | 0.5350 | 0.5350 | - |
14 Dec 2023 | 0.5090 | 0.5440 | 0.5090 | 0.5430 | 0.5430 | - |
13 Dec 2023 | 0.5050 | 0.5400 | 0.5050 | 0.5390 | 0.5390 | - |
12 Dec 2023 | 0.5100 | 0.5470 | 0.5100 | 0.5400 | 0.5400 | - |
11 Dec 2023 | 0.5150 | 0.5490 | 0.5150 | 0.5430 | 0.5430 | - |
08 Dec 2023 | 0.5050 | 0.5490 | 0.5050 | 0.5490 | 0.5490 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |