Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.6800 | 0.6800 | 0.6740 | 0.6740 | 0.6740 | 825 |
20 May 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
17 May 2024 | 0.6540 | 0.6760 | 0.6540 | 0.6760 | 0.6760 | - |
16 May 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
15 May 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
14 May 2024 | 0.6740 | 0.6820 | 0.6740 | 0.6820 | 0.6820 | - |
13 May 2024 | 0.6960 | 0.6960 | 0.6800 | 0.6800 | 0.6800 | - |
10 May 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
09 May 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
08 May 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
07 May 2024 | 0.7040 | 0.7040 | 0.6800 | 0.6800 | 0.6800 | - |
06 May 2024 | 0.6860 | 0.6860 | 0.6800 | 0.6800 | 0.6800 | - |
03 May 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
02 May 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
30 Apr 2024 | 0.6440 | 0.6620 | 0.6440 | 0.6620 | 0.6620 | - |
29 Apr 2024 | 0.6280 | 0.6540 | 0.6280 | 0.6540 | 0.6540 | - |
26 Apr 2024 | 0.6260 | 0.6260 | 0.6140 | 0.6140 | 0.6140 | - |
25 Apr 2024 | 0.6420 | 0.6420 | 0.6340 | 0.6340 | 0.6340 | - |
24 Apr 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
23 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
22 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
19 Apr 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
18 Apr 2024 | 0.7320 | 0.7320 | 0.7200 | 0.7200 | 0.7200 | - |
17 Apr 2024 | 0.7340 | 0.7340 | 0.7200 | 0.7200 | 0.7200 | - |
16 Apr 2024 | 0.7200 | 0.7200 | 0.7080 | 0.7080 | 0.7080 | - |
15 Apr 2024 | 0.7000 | 0.7060 | 0.7000 | 0.7060 | 0.7060 | - |
12 Apr 2024 | 0.7220 | 0.7220 | 0.7100 | 0.7100 | 0.7100 | - |
11 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
10 Apr 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
09 Apr 2024 | 0.7420 | 0.7580 | 0.7420 | 0.7580 | 0.7580 | - |
08 Apr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
05 Apr 2024 | 0.6720 | 0.6740 | 0.6720 | 0.6740 | 0.6740 | - |
04 Apr 2024 | 0.6280 | 0.6480 | 0.6280 | 0.6480 | 0.6480 | - |
03 Apr 2024 | 0.5620 | 0.6220 | 0.5620 | 0.6220 | 0.6220 | - |
02 Apr 2024 | 0.5560 | 0.5720 | 0.5560 | 0.5720 | 0.5720 | - |
28 Mar 2024 | 0.5580 | 0.5700 | 0.5580 | 0.5700 | 0.5700 | - |
27 Mar 2024 | 0.5780 | 0.5780 | 0.5740 | 0.5780 | 0.5780 | - |
26 Mar 2024 | 0.5780 | 0.5860 | 0.5780 | 0.5860 | 0.5860 | - |
25 Mar 2024 | 0.5820 | 0.5820 | 0.5780 | 0.5780 | 0.5780 | - |
22 Mar 2024 | 0.5520 | 0.5600 | 0.5520 | 0.5600 | 0.5600 | - |
21 Mar 2024 | 0.5580 | 0.5680 | 0.5580 | 0.5680 | 0.5680 | - |
20 Mar 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
19 Mar 2024 | 0.5380 | 0.5640 | 0.5380 | 0.5640 | 0.5640 | - |
18 Mar 2024 | 0.5340 | 0.5520 | 0.5340 | 0.5520 | 0.5520 | - |
15 Mar 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
14 Mar 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
13 Mar 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
12 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
11 Mar 2024 | 0.5660 | 0.5660 | 0.5600 | 0.5600 | 0.5600 | - |
08 Mar 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
07 Mar 2024 | 0.5620 | 0.5700 | 0.5620 | 0.5700 | 0.5700 | - |
06 Mar 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | - |
05 Mar 2024 | 0.5660 | 0.5740 | 0.5660 | 0.5740 | 0.5740 | - |
04 Mar 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
01 Mar 2024 | 0.5580 | 0.5620 | 0.5580 | 0.5620 | 0.5620 | - |
29 Feb 2024 | 0.5560 | 0.5760 | 0.5560 | 0.5740 | 0.5740 | - |
28 Feb 2024 | 0.5480 | 0.5780 | 0.5480 | 0.5780 | 0.5780 | - |
27 Feb 2024 | 0.5660 | 0.5720 | 0.5660 | 0.5720 | 0.5720 | - |
26 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
23 Feb 2024 | 0.5920 | 0.6120 | 0.5920 | 0.6120 | 0.6120 | - |
22 Feb 2024 | 0.5920 | 0.6100 | 0.5920 | 0.6100 | 0.6100 | - |
21 Feb 2024 | 0.6220 | 0.6220 | 0.6120 | 0.6120 | 0.6120 | - |
20 Feb 2024 | 0.6380 | 0.6380 | 0.6220 | 0.6220 | 0.6220 | - |
19 Feb 2024 | 0.6540 | 0.6560 | 0.6540 | 0.6560 | 0.6560 | - |
16 Feb 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
15 Feb 2024 | 0.7760 | 0.7960 | 0.7760 | 0.7960 | 0.7960 | - |
14 Feb 2024 | 0.7680 | 0.7760 | 0.7680 | 0.7760 | 0.7760 | - |
13 Feb 2024 | 0.7900 | 0.7900 | 0.7880 | 0.7880 | 0.7880 | - |
12 Feb 2024 | 0.7800 | 0.7840 | 0.7800 | 0.7840 | 0.7840 | - |
09 Feb 2024 | 0.7880 | 0.7880 | 0.7760 | 0.7860 | 0.7860 | - |
08 Feb 2024 | 0.7820 | 0.7820 | 0.7700 | 0.7820 | 0.7820 | - |
07 Feb 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
06 Feb 2024 | 0.7740 | 0.7940 | 0.7740 | 0.7900 | 0.7900 | - |
05 Feb 2024 | 0.7760 | 0.7820 | 0.7760 | 0.7820 | 0.7820 | - |
02 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
01 Feb 2024 | 0.7760 | 0.7760 | 0.7740 | 0.7760 | 0.7760 | - |
31 Jan 2024 | 0.7800 | 0.7820 | 0.7800 | 0.7820 | 0.7820 | - |
30 Jan 2024 | 0.7800 | 0.7920 | 0.7800 | 0.7800 | 0.7800 | - |
29 Jan 2024 | 0.7880 | 0.7980 | 0.7880 | 0.7980 | 0.7980 | - |
26 Jan 2024 | 0.7800 | 0.8240 | 0.7800 | 0.8240 | 0.8240 | - |
25 Jan 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
24 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
23 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
22 Jan 2024 | 0.7880 | 0.7880 | 0.7860 | 0.7860 | 0.7860 | - |
19 Jan 2024 | 0.7720 | 0.7780 | 0.7480 | 0.7480 | 0.7480 | - |
18 Jan 2024 | 0.7720 | 0.7720 | 0.7640 | 0.7640 | 0.7640 | - |
17 Jan 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
16 Jan 2024 | 0.7920 | 0.7920 | 0.7660 | 0.7660 | 0.7660 | - |
15 Jan 2024 | 0.7960 | 0.7980 | 0.7960 | 0.7960 | 0.7960 | - |
12 Jan 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
11 Jan 2024 | 0.7880 | 0.7880 | 0.7700 | 0.7700 | 0.7700 | - |
10 Jan 2024 | 0.7860 | 0.7860 | 0.7840 | 0.7840 | 0.7840 | - |
09 Jan 2024 | 0.7700 | 0.7860 | 0.7700 | 0.7860 | 0.7860 | - |
08 Jan 2024 | 0.7860 | 0.7860 | 0.7660 | 0.7660 | 0.7660 | - |
05 Jan 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
04 Jan 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
03 Jan 2024 | 0.7780 | 0.7980 | 0.7780 | 0.7980 | 0.7980 | - |
02 Jan 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
29 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
28 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |