Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8498 | 0.8600 | 0.8498 | 0.8600 | 0.8600 | 5,000 |
02 May 2024 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | - |
30 Apr 2024 | 0.8730 | 0.8732 | 0.8730 | 0.8730 | 0.8730 | 7,200 |
29 Apr 2024 | 0.8812 | 0.9018 | 0.8812 | 0.9018 | 0.9018 | 600 |
26 Apr 2024 | 0.8878 | 0.8878 | 0.8864 | 0.8864 | 0.8864 | 3,450 |
25 Apr 2024 | 0.8524 | 0.8740 | 0.8524 | 0.8740 | 0.8740 | 8,000 |
24 Apr 2024 | 0.8560 | 0.8722 | 0.8560 | 0.8722 | 0.8722 | 1,100 |
23 Apr 2024 | 0.8202 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 10,000 |
22 Apr 2024 | 0.8502 | 0.8510 | 0.8432 | 0.8432 | 0.8432 | 31,000 |
19 Apr 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
18 Apr 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
17 Apr 2024 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | - |
16 Apr 2024 | 0.8238 | 0.8238 | 0.8220 | 0.8220 | 0.8220 | 14,220 |
15 Apr 2024 | 0.8202 | 0.8256 | 0.8202 | 0.8256 | 0.8256 | 1,500 |
12 Apr 2024 | 0.8298 | 0.8500 | 0.8190 | 0.8190 | 0.8190 | 46,700 |
11 Apr 2024 | 0.7920 | 0.8180 | 0.7920 | 0.8180 | 0.8180 | 8,000 |
10 Apr 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 23,260 |
09 Apr 2024 | 0.8000 | 0.8162 | 0.8000 | 0.8162 | 0.8162 | 8,100 |
08 Apr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 20,000 |
05 Apr 2024 | 0.7602 | 0.7880 | 0.7602 | 0.7880 | 0.7880 | 7,580 |
04 Apr 2024 | 0.7540 | 0.7550 | 0.7540 | 0.7550 | 0.7550 | 3,255 |
03 Apr 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
02 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 8,000 |
28 Mar 2024 | 0.7350 | 0.7360 | 0.7350 | 0.7360 | 0.7360 | - |
27 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
26 Mar 2024 | 0.7000 | 0.7010 | 0.7000 | 0.7010 | 0.7010 | - |
25 Mar 2024 | 0.7060 | 0.7060 | 0.7010 | 0.7010 | 0.7010 | 5,000 |
22 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
21 Mar 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
20 Mar 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
19 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
18 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 3,600 |
15 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
14 Mar 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
13 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
12 Mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 1,000 |
11 Mar 2024 | 0.7280 | 0.7280 | 0.7200 | 0.7200 | 0.7200 | 6,700 |
08 Mar 2024 | 0.7300 | 0.7430 | 0.7200 | 0.7200 | 0.7200 | 27,000 |
07 Mar 2024 | 0.7220 | 0.7300 | 0.7220 | 0.7300 | 0.7300 | 9,700 |
06 Mar 2024 | 0.6940 | 0.7200 | 0.6940 | 0.7200 | 0.7200 | 1,450 |
05 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 14,460 |
04 Mar 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 18,695 |
01 Mar 2024 | 0.6330 | 0.6600 | 0.6330 | 0.6600 | 0.6600 | 12,000 |
29 Feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
28 Feb 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 1,000 |
27 Feb 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
26 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
23 Feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
22 Feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
21 Feb 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
20 Feb 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
19 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
16 Feb 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
15 Feb 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
14 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 8,000 |
13 Feb 2024 | 0.6320 | 0.6320 | 0.6220 | 0.6220 | 0.6220 | 16,000 |
12 Feb 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 900 |
09 Feb 2024 | 0.6450 | 0.6450 | 0.6280 | 0.6280 | 0.6280 | 60,977 |
08 Feb 2024 | 0.6660 | 0.6660 | 0.6600 | 0.6600 | 0.6600 | 8,000 |
07 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
06 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
05 Feb 2024 | 0.6860 | 0.6860 | 0.6660 | 0.6700 | 0.6700 | 27,000 |
02 Feb 2024 | 0.7520 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 21,368 |
01 Feb 2024 | 0.7160 | 0.7400 | 0.7160 | 0.7270 | 0.7270 | 13,700 |
31 Jan 2024 | 0.7210 | 0.7220 | 0.7210 | 0.7220 | 0.7220 | - |
30 Jan 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 8,000 |
29 Jan 2024 | 0.7080 | 0.7090 | 0.7080 | 0.7090 | 0.7090 | 1,200 |
26 Jan 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
25 Jan 2024 | 0.7110 | 0.7110 | 0.7100 | 0.7100 | 0.7100 | 2,000 |
24 Jan 2024 | 0.7000 | 0.7010 | 0.7000 | 0.7010 | 0.7010 | - |
23 Jan 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
22 Jan 2024 | 0.6970 | 0.6990 | 0.6970 | 0.6990 | 0.6990 | 5,000 |
19 Jan 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
18 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
17 Jan 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
16 Jan 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
15 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
12 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 10,000 |
11 Jan 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 10,000 |
10 Jan 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
09 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
08 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
05 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 2,500 |
04 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
03 Jan 2024 | 0.7030 | 0.7030 | 0.7020 | 0.7020 | 0.7020 | - |
02 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,000 |
29 Dec 2023 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
28 Dec 2023 | 0.7420 | 0.7430 | 0.7330 | 0.7330 | 0.7330 | 13,000 |
27 Dec 2023 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
22 Dec 2023 | 0.7190 | 0.7440 | 0.7190 | 0.7440 | 0.7440 | 20,000 |
21 Dec 2023 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
20 Dec 2023 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 4,000 |
19 Dec 2023 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
18 Dec 2023 | 0.7030 | 0.7200 | 0.7030 | 0.7200 | 0.7200 | 4,500 |
15 Dec 2023 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
14 Dec 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 6,600 |
13 Dec 2023 | 0.6640 | 0.7000 | 0.6640 | 0.7000 | 0.7000 | 16,000 |
12 Dec 2023 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 8,000 |
11 Dec 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
08 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |