Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.8224 | 0.8224 | 0.8224 | 0.8224 | 0.8224 | 2,000 |
16 May 2024 | 0.8266 | 0.8266 | 0.8266 | 0.8266 | 0.8266 | - |
15 May 2024 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | - |
14 May 2024 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | - |
13 May 2024 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | - |
10 May 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
09 May 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
08 May 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
07 May 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | - |
06 May 2024 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | - |
03 May 2024 | 0.9264 | 1.0850 | 0.9264 | 1.0850 | 1.0850 | 2,000 |
02 May 2024 | 0.7444 | 0.7444 | 0.7444 | 0.7444 | 0.7444 | - |
30 Apr 2024 | 0.6992 | 0.6992 | 0.6992 | 0.6992 | 0.6992 | - |
29 Apr 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
26 Apr 2024 | 0.6394 | 0.6394 | 0.6394 | 0.6394 | 0.6394 | - |
25 Apr 2024 | 0.6814 | 0.6814 | 0.6814 | 0.6814 | 0.6814 | - |
24 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
23 Apr 2024 | 0.6352 | 0.6352 | 0.6352 | 0.6352 | 0.6352 | - |
22 Apr 2024 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | - |
19 Apr 2024 | 0.5398 | 0.5398 | 0.5398 | 0.5398 | 0.5398 | - |
18 Apr 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
17 Apr 2024 | 0.5488 | 0.5488 | 0.5488 | 0.5488 | 0.5488 | - |
16 Apr 2024 | 0.5438 | 0.5438 | 0.5438 | 0.5438 | 0.5438 | - |
15 Apr 2024 | 0.5704 | 0.5704 | 0.5358 | 0.5358 | 0.5358 | 2,000 |
12 Apr 2024 | 0.5974 | 0.5974 | 0.5974 | 0.5974 | 0.5974 | - |
11 Apr 2024 | 0.6084 | 0.6084 | 0.6084 | 0.6084 | 0.6084 | - |
10 Apr 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
09 Apr 2024 | 0.5976 | 0.5976 | 0.5976 | 0.5976 | 0.5976 | - |
08 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
05 Apr 2024 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | - |
04 Apr 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
03 Apr 2024 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | - |
02 Apr 2024 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | - |
28 Mar 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
27 Mar 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
26 Mar 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
25 Mar 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | - |
22 Mar 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
21 Mar 2024 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
20 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
19 Mar 2024 | 0.3980 | 0.4700 | 0.3980 | 0.4700 | 0.4700 | 1,000 |
18 Mar 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | - |
15 Mar 2024 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | 0.3785 | - |
14 Mar 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
13 Mar 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | - |
12 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
11 Mar 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
08 Mar 2024 | 0.4935 | 0.4935 | 0.4935 | 0.4935 | 0.4935 | - |
07 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,000 |
06 Mar 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
05 Mar 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
04 Mar 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
01 Mar 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
29 Feb 2024 | 0.5240 | 0.5770 | 0.5240 | 0.5770 | 0.5770 | 2,000 |
28 Feb 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
27 Feb 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
26 Feb 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
23 Feb 2024 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | - |
22 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
21 Feb 2024 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | - |
20 Feb 2024 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | - |
19 Feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
16 Feb 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
15 Feb 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
14 Feb 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
13 Feb 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
12 Feb 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
09 Feb 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
08 Feb 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
07 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
06 Feb 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | - |
05 Feb 2024 | 0.4810 | 0.5000 | 0.4810 | 0.5000 | 0.5000 | 2,000 |
02 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
01 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
31 Jan 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
30 Jan 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
29 Jan 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
26 Jan 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
25 Jan 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
24 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
23 Jan 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
22 Jan 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
19 Jan 2024 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | 0.4945 | - |
18 Jan 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
17 Jan 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
16 Jan 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
15 Jan 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
12 Jan 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
11 Jan 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
10 Jan 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
09 Jan 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
08 Jan 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
05 Jan 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
04 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
03 Jan 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
02 Jan 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
29 Dec 2023 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
28 Dec 2023 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
27 Dec 2023 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
22 Dec 2023 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |