Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 3,000 |
07 May 2024 | 0.6390 | 0.6450 | 0.5860 | 0.6450 | 0.6450 | - |
06 May 2024 | 0.6390 | 0.6390 | 0.5900 | 0.6390 | 0.6390 | - |
03 May 2024 | 0.5910 | 0.6000 | 0.5540 | 0.6000 | 0.6000 | - |
02 May 2024 | 0.6040 | 0.6040 | 0.5550 | 0.5550 | 0.5550 | - |
30 Apr 2024 | 0.6790 | 0.6800 | 0.5770 | 0.5770 | 0.5770 | 3,000 |
29 Apr 2024 | 0.6670 | 0.6710 | 0.6050 | 0.6710 | 0.6710 | 1,000 |
26 Apr 2024 | 0.6020 | 0.6590 | 0.6020 | 0.6320 | 0.6320 | - |
25 Apr 2024 | 0.7470 | 0.7470 | 0.6080 | 0.6080 | 0.6080 | - |
24 Apr 2024 | 0.7630 | 0.7720 | 0.7110 | 0.7110 | 0.7110 | - |
23 Apr 2024 | 0.7840 | 0.7950 | 0.7150 | 0.7150 | 0.7150 | - |
22 Apr 2024 | 0.6480 | 0.7420 | 0.6350 | 0.7400 | 0.7400 | - |
19 Apr 2024 | 0.6480 | 0.6480 | 0.6080 | 0.6100 | 0.6100 | - |
18 Apr 2024 | 0.6090 | 0.6230 | 0.5670 | 0.6020 | 0.6020 | - |
17 Apr 2024 | 0.6380 | 0.6380 | 0.5660 | 0.5660 | 0.5660 | - |
16 Apr 2024 | 0.6460 | 0.6460 | 0.5810 | 0.5810 | 0.5810 | - |
15 Apr 2024 | 0.6470 | 0.6620 | 0.6410 | 0.6430 | 0.6430 | - |
12 Apr 2024 | 0.6530 | 0.6880 | 0.6500 | 0.6500 | 0.6500 | 300 |
11 Apr 2024 | 0.6740 | 0.6740 | 0.6380 | 0.6380 | 0.6380 | - |
10 Apr 2024 | 0.6790 | 0.6940 | 0.6630 | 0.6630 | 0.6630 | - |
09 Apr 2024 | 0.7250 | 0.7250 | 0.6680 | 0.6680 | 0.6680 | 280 |
08 Apr 2024 | 0.6590 | 0.8270 | 0.6590 | 0.7210 | 0.7210 | - |
05 Apr 2024 | 0.5830 | 0.6590 | 0.5730 | 0.6590 | 0.6590 | - |
04 Apr 2024 | 0.5750 | 0.5880 | 0.5550 | 0.5880 | 0.5880 | - |
03 Apr 2024 | 0.5440 | 0.5730 | 0.5370 | 0.5730 | 0.5730 | - |
02 Apr 2024 | 0.5130 | 0.5480 | 0.5130 | 0.5400 | 0.5400 | - |
28 Mar 2024 | 0.4870 | 0.5030 | 0.4865 | 0.5010 | 0.5010 | - |
27 Mar 2024 | 0.4960 | 0.5010 | 0.4945 | 0.4945 | 0.4945 | - |
26 Mar 2024 | 0.5170 | 0.5170 | 0.4875 | 0.4875 | 0.4875 | - |
25 Mar 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | - |
22 Mar 2024 | 0.5120 | 0.5170 | 0.5050 | 0.5140 | 0.5140 | - |
21 Mar 2024 | 0.5260 | 0.5260 | 0.5090 | 0.5180 | 0.5180 | - |
20 Mar 2024 | 0.5390 | 0.5520 | 0.5120 | 0.5210 | 0.5210 | - |
19 Mar 2024 | 0.5050 | 0.5230 | 0.4935 | 0.5230 | 0.5230 | - |
18 Mar 2024 | 0.4960 | 0.5000 | 0.4850 | 0.4985 | 0.4985 | - |
15 Mar 2024 | 0.4810 | 0.4985 | 0.4810 | 0.4935 | 0.4935 | - |
14 Mar 2024 | 0.4720 | 0.4995 | 0.4720 | 0.4895 | 0.4895 | - |
13 Mar 2024 | 0.4570 | 0.4840 | 0.4520 | 0.4765 | 0.4765 | - |
12 Mar 2024 | 0.4360 | 0.4515 | 0.4245 | 0.4515 | 0.4515 | - |
11 Mar 2024 | 0.4140 | 0.4750 | 0.3950 | 0.4205 | 0.4205 | - |
08 Mar 2024 | 0.4190 | 0.4190 | 0.3990 | 0.4005 | 0.4005 | - |
07 Mar 2024 | 0.4200 | 0.4200 | 0.4005 | 0.4005 | 0.4005 | - |
06 Mar 2024 | 0.4350 | 0.4350 | 0.4040 | 0.4060 | 0.4060 | - |
05 Mar 2024 | 0.4460 | 0.4460 | 0.4120 | 0.4130 | 0.4130 | - |
04 Mar 2024 | 0.4360 | 0.4360 | 0.4100 | 0.4200 | 0.4200 | - |
01 Mar 2024 | 0.4320 | 0.4320 | 0.4080 | 0.4080 | 0.4080 | - |
29 Feb 2024 | 0.4320 | 0.4320 | 0.4010 | 0.4135 | 0.4135 | - |
28 Feb 2024 | 0.4100 | 0.4265 | 0.4100 | 0.4125 | 0.4125 | - |
27 Feb 2024 | 0.4460 | 0.4480 | 0.3940 | 0.3945 | 0.3945 | 400 |
26 Feb 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
23 Feb 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
22 Feb 2024 | 0.4770 | 0.4790 | 0.4455 | 0.4455 | 0.4455 | - |
21 Feb 2024 | 0.4960 | 0.4960 | 0.4795 | 0.4795 | 0.4795 | - |
20 Feb 2024 | 0.5090 | 0.5090 | 0.4915 | 0.4935 | 0.4935 | - |
19 Feb 2024 | 0.5100 | 0.5100 | 0.4875 | 0.4965 | 0.4965 | - |
16 Feb 2024 | 0.5120 | 0.5120 | 0.4995 | 0.5030 | 0.5030 | - |
15 Feb 2024 | 0.5140 | 0.5140 | 0.5020 | 0.5020 | 0.5020 | - |
14 Feb 2024 | 0.5050 | 0.5120 | 0.4995 | 0.5030 | 0.5030 | - |
13 Feb 2024 | 0.4910 | 0.5020 | 0.4870 | 0.5020 | 0.5020 | - |
12 Feb 2024 | 0.4800 | 0.5150 | 0.4800 | 0.4935 | 0.4935 | - |
09 Feb 2024 | 0.4860 | 0.4870 | 0.4810 | 0.4810 | 0.4810 | - |
08 Feb 2024 | 0.5050 | 0.5050 | 0.4875 | 0.4875 | 0.4875 | - |
07 Feb 2024 | 0.5100 | 0.5480 | 0.4965 | 0.4965 | 0.4965 | - |
06 Feb 2024 | 0.4920 | 0.5270 | 0.4920 | 0.5100 | 0.5100 | - |
05 Feb 2024 | 0.4620 | 0.4915 | 0.4500 | 0.4905 | 0.4905 | - |
02 Feb 2024 | 0.4640 | 0.4900 | 0.4345 | 0.4400 | 0.4400 | - |
01 Feb 2024 | 0.4390 | 0.4390 | 0.4200 | 0.4245 | 0.4245 | - |
31 Jan 2024 | 0.4590 | 0.4590 | 0.4235 | 0.4235 | 0.4235 | - |
30 Jan 2024 | 0.4710 | 0.4710 | 0.4360 | 0.4375 | 0.4375 | - |
29 Jan 2024 | 0.4720 | 0.4720 | 0.4380 | 0.4420 | 0.4420 | - |
26 Jan 2024 | 0.4460 | 0.4530 | 0.4320 | 0.4530 | 0.4530 | - |
25 Jan 2024 | 0.4560 | 0.4560 | 0.4320 | 0.4320 | 0.4320 | - |
24 Jan 2024 | 0.4610 | 0.4610 | 0.4340 | 0.4350 | 0.4350 | - |
23 Jan 2024 | 0.4910 | 0.5230 | 0.4225 | 0.4400 | 0.4400 | - |
22 Jan 2024 | 0.2830 | 0.5560 | 0.2830 | 0.4925 | 0.4925 | - |
19 Jan 2024 | 0.3970 | 0.3970 | 0.3555 | 0.3585 | 0.3585 | - |
18 Jan 2024 | 0.4320 | 0.4320 | 0.3820 | 0.3820 | 0.3820 | - |
17 Jan 2024 | 0.4490 | 0.4490 | 0.4130 | 0.4130 | 0.4130 | - |
16 Jan 2024 | 0.4340 | 0.4340 | 0.4190 | 0.4190 | 0.4190 | - |
15 Jan 2024 | 0.4640 | 0.4640 | 0.4055 | 0.4175 | 0.4175 | - |
12 Jan 2024 | 0.4770 | 0.4770 | 0.4380 | 0.4455 | 0.4455 | - |
11 Jan 2024 | 0.5260 | 0.5290 | 0.4915 | 0.4915 | 0.4915 | - |
10 Jan 2024 | 0.5410 | 0.5460 | 0.5310 | 0.5310 | 0.5310 | - |
09 Jan 2024 | 0.6000 | 0.6000 | 0.5360 | 0.5360 | 0.5360 | 361 |
08 Jan 2024 | 0.5430 | 0.5430 | 0.5410 | 0.5410 | 0.5410 | - |
05 Jan 2024 | 0.5310 | 0.5360 | 0.5310 | 0.5330 | 0.5330 | - |
04 Jan 2024 | 0.5480 | 0.5540 | 0.5330 | 0.5360 | 0.5360 | 572 |
03 Jan 2024 | 0.5880 | 0.5960 | 0.5490 | 0.5490 | 0.5490 | 2,280 |
02 Jan 2024 | 0.5460 | 0.5460 | 0.5430 | 0.5430 | 0.5430 | - |
29 Dec 2023 | 0.6000 | 0.6170 | 0.5400 | 0.5400 | 0.5400 | - |
28 Dec 2023 | 0.6340 | 0.6340 | 0.6000 | 0.6000 | 0.6000 | - |
27 Dec 2023 | 0.5750 | 0.6200 | 0.5750 | 0.6200 | 0.6200 | 260 |
22 Dec 2023 | 0.6450 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 4,060 |
21 Dec 2023 | 0.2410 | 0.3450 | 0.2410 | 0.3450 | 0.3450 | - |
20 Dec 2023 | 0.2260 | 0.2965 | 0.2260 | 0.2960 | 0.2960 | - |
19 Dec 2023 | 0.2260 | 0.2855 | 0.2260 | 0.2855 | 0.2855 | 200 |
18 Dec 2023 | 0.2270 | 0.2900 | 0.2270 | 0.2805 | 0.2805 | - |
15 Dec 2023 | 0.1990 | 0.2815 | 0.1990 | 0.2765 | 0.2765 | - |
14 Dec 2023 | 0.2390 | 0.3050 | 0.2390 | 0.3010 | 0.3010 | - |
13 Dec 2023 | 0.2420 | 0.3050 | 0.2420 | 0.3025 | 0.3025 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |