Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
02 May 2024 | 0.7290 | 0.7560 | 0.7290 | 0.7560 | 0.7560 | - |
30 Apr 2024 | 0.7480 | 0.7480 | 0.7470 | 0.7470 | 0.7470 | 4,100 |
29 Apr 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
26 Apr 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
25 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
24 Apr 2024 | 0.7210 | 0.7210 | 0.7080 | 0.7080 | 0.7080 | - |
23 Apr 2024 | 0.7030 | 0.7400 | 0.7030 | 0.7400 | 0.7400 | 4,464 |
22 Apr 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
19 Apr 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
18 Apr 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
17 Apr 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
16 Apr 2024 | 0.7420 | 0.7420 | 0.7130 | 0.7130 | 0.7130 | 1,000 |
15 Apr 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
12 Apr 2024 | 0.7570 | 0.8220 | 0.7570 | 0.8220 | 0.8220 | 2,000 |
11 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
10 Apr 2024 | 0.6890 | 0.7230 | 0.6890 | 0.7230 | 0.7230 | 1,000 |
09 Apr 2024 | 0.6820 | 0.6830 | 0.6820 | 0.6830 | 0.6830 | - |
08 Apr 2024 | 0.7030 | 0.7070 | 0.6990 | 0.7070 | 0.7070 | 1,500 |
05 Apr 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
04 Apr 2024 | 0.7240 | 0.7240 | 0.7220 | 0.7220 | 0.7220 | - |
03 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
02 Apr 2024 | 0.7110 | 0.7460 | 0.7110 | 0.7460 | 0.7460 | 500 |
28 Mar 2024 | 0.6620 | 0.6625 | 0.6565 | 0.6565 | 0.6565 | - |
27 Mar 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
26 Mar 2024 | 0.6585 | 0.6930 | 0.6585 | 0.6930 | 0.6930 | 2,228 |
25 Mar 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | - |
22 Mar 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
21 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
20 Mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
19 Mar 2024 | 0.6515 | 0.6520 | 0.6515 | 0.6520 | 0.6520 | - |
18 Mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
15 Mar 2024 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 0.6215 | 2,000 |
14 Mar 2024 | 0.6270 | 0.6270 | 0.6185 | 0.6185 | 0.6185 | 5,000 |
13 Mar 2024 | 0.6440 | 0.6790 | 0.6440 | 0.6790 | 0.6790 | 200 |
12 Mar 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
11 Mar 2024 | 0.6765 | 0.6765 | 0.6765 | 0.6765 | 0.6765 | - |
08 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
07 Mar 2024 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | - |
06 Mar 2024 | 0.6745 | 0.6910 | 0.6700 | 0.6910 | 0.6910 | 200 |
05 Mar 2024 | 0.6680 | 0.6725 | 0.6680 | 0.6725 | 0.6725 | - |
04 Mar 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
01 Mar 2024 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | - |
29 Feb 2024 | 0.6915 | 0.7360 | 0.6915 | 0.7360 | 0.7360 | 200 |
28 Feb 2024 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | - |
27 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
26 Feb 2024 | 0.7035 | 0.7095 | 0.7035 | 0.7095 | 0.7095 | - |
23 Feb 2024 | 0.6865 | 0.6865 | 0.6860 | 0.6860 | 0.6860 | - |
22 Feb 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
21 Feb 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | - |
20 Feb 2024 | 0.7395 | 0.7395 | 0.7320 | 0.7320 | 0.7320 | - |
19 Feb 2024 | 0.7475 | 0.7475 | 0.7475 | 0.7475 | 0.7475 | - |
16 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
15 Feb 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
14 Feb 2024 | 0.7545 | 0.7550 | 0.7515 | 0.7515 | 0.7515 | 3,000 |
13 Feb 2024 | 0.7635 | 0.8190 | 0.7360 | 0.7370 | 0.7370 | 32,827 |
12 Feb 2024 | 0.7340 | 0.7390 | 0.7340 | 0.7390 | 0.7390 | - |
09 Feb 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
08 Feb 2024 | 0.7895 | 0.8105 | 0.7895 | 0.8105 | 0.8105 | 200 |
07 Feb 2024 | 0.8180 | 0.8180 | 0.8125 | 0.8125 | 0.8125 | 210 |
06 Feb 2024 | 0.8220 | 0.8220 | 0.7855 | 0.8200 | 0.8200 | 2,150 |
05 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 4,200 |
02 Feb 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
01 Feb 2024 | 0.8440 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 15,764 |
31 Jan 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
30 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
29 Jan 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
26 Jan 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
25 Jan 2024 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | - |
24 Jan 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | - |
23 Jan 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
22 Jan 2024 | 0.8085 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 12,400 |
19 Jan 2024 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | - |
18 Jan 2024 | 0.8245 | 0.8590 | 0.8245 | 0.8350 | 0.8350 | 6,000 |
17 Jan 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
16 Jan 2024 | 0.8160 | 0.8500 | 0.8160 | 0.8500 | 0.8500 | 4,000 |
15 Jan 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
12 Jan 2024 | 0.7465 | 0.7920 | 0.7465 | 0.7920 | 0.7920 | 1,360 |
11 Jan 2024 | 0.7330 | 0.7670 | 0.7330 | 0.7670 | 0.7670 | 75 |
10 Jan 2024 | 0.7245 | 0.7365 | 0.7245 | 0.7365 | 0.7365 | - |
09 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
08 Jan 2024 | 0.6905 | 0.6905 | 0.6885 | 0.6885 | 0.6885 | - |
05 Jan 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
04 Jan 2024 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | - |
03 Jan 2024 | 0.7025 | 0.7120 | 0.7025 | 0.7120 | 0.7120 | - |
02 Jan 2024 | 0.7270 | 0.7270 | 0.7255 | 0.7255 | 0.7255 | 666 |
29 Dec 2023 | 0.6975 | 0.6975 | 0.6975 | 0.6975 | 0.6975 | - |
28 Dec 2023 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | - |
27 Dec 2023 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
22 Dec 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 11,200 |
21 Dec 2023 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | - |
20 Dec 2023 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
19 Dec 2023 | 0.7325 | 0.7325 | 0.7100 | 0.7100 | 0.7100 | 3,000 |
18 Dec 2023 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | - |
15 Dec 2023 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | - |
14 Dec 2023 | 0.7115 | 0.7330 | 0.7115 | 0.7330 | 0.7330 | - |
13 Dec 2023 | 0.7215 | 0.7265 | 0.7215 | 0.7265 | 0.7265 | - |
12 Dec 2023 | 0.7100 | 0.7415 | 0.7100 | 0.7415 | 0.7415 | 550 |
11 Dec 2023 | 0.7010 | 0.7015 | 0.7010 | 0.7015 | 0.7015 | 5,261 |
08 Dec 2023 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |