Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 400 |
28 May 2024 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | 0.6771 | - |
27 May 2024 | 0.6751 | 0.6751 | 0.6751 | 0.6751 | 0.6751 | - |
24 May 2024 | 0.6781 | 0.6781 | 0.6781 | 0.6781 | 0.6781 | - |
23 May 2024 | 0.6748 | 0.6748 | 0.6748 | 0.6748 | 0.6748 | - |
22 May 2024 | 0.6880 | 0.6881 | 0.6880 | 0.6881 | 0.6881 | 4,000 |
21 May 2024 | 0.6901 | 0.7000 | 0.6901 | 0.7000 | 0.7000 | 400 |
20 May 2024 | 0.6789 | 0.6816 | 0.6789 | 0.6816 | 0.6816 | 8,805 |
17 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
16 May 2024 | 0.6800 | 0.7039 | 0.6800 | 0.7039 | 0.7039 | 12,650 |
15 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
14 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
13 May 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
10 May 2024 | 0.6551 | 0.6700 | 0.6551 | 0.6555 | 0.6555 | 63,193 |
09 May 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
08 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
07 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 10,000 |
06 May 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 185 |
03 May 2024 | 0.6080 | 0.6120 | 0.6080 | 0.6120 | 0.6120 | 20,000 |
02 May 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 100,000 |
30 Apr 2024 | 0.5962 | 0.6130 | 0.5962 | 0.6130 | 0.6130 | 17,860 |
29 Apr 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
26 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
25 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 4,833 |
24 Apr 2024 | 0.5754 | 0.5754 | 0.5754 | 0.5754 | 0.5754 | - |
23 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
22 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
19 Apr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
18 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 5,400 |
17 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
16 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
15 Apr 2024 | 0.5840 | 0.5840 | 0.5682 | 0.5682 | 0.5682 | 11,207 |
12 Apr 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
11 Apr 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
10 Apr 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
09 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
08 Apr 2024 | 0.5616 | 0.5700 | 0.5616 | 0.5700 | 0.5700 | 1,900 |
05 Apr 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 1,400 |
04 Apr 2024 | 0.5620 | 0.5780 | 0.5620 | 0.5780 | 0.5780 | 400 |
03 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
02 Apr 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
28 Mar 2024 | 0.5500 | 0.5680 | 0.5500 | 0.5680 | 0.5680 | 5,000 |
27 Mar 2024 | 0.5600 | 0.5760 | 0.5600 | 0.5760 | 0.5760 | 3,600 |
26 Mar 2024 | 0.5647 | 0.5862 | 0.5647 | 0.5862 | 0.5862 | 1 |
25 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,000 |
22 Mar 2024 | 0.5580 | 0.5770 | 0.5580 | 0.5770 | 0.5770 | 5,000 |
21 Mar 2024 | 0.5580 | 0.5740 | 0.5580 | 0.5740 | 0.5740 | 4,000 |
20 Mar 2024 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | - |
19 Mar 2024 | 0.5460 | 0.5660 | 0.5460 | 0.5640 | 0.5640 | 37,577 |
18 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
15 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
14 Mar 2024 | 0.5580 | 0.5600 | 0.5580 | 0.5600 | 0.5600 | 500 |
13 Mar 2024 | 0.5620 | 0.5800 | 0.5620 | 0.5800 | 0.5800 | 8,200 |
12 Mar 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
11 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 20,000 |
08 Mar 2024 | 0.5620 | 0.5640 | 0.5620 | 0.5640 | 0.5640 | 16,000 |
07 Mar 2024 | 0.5542 | 0.5750 | 0.5542 | 0.5700 | 0.5700 | 6,834 |
06 Mar 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
05 Mar 2024 | 0.5570 | 0.5720 | 0.5570 | 0.5600 | 0.5600 | 6,000 |
04 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
01 Mar 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
29 Feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
28 Feb 2024 | 0.5680 | 0.5850 | 0.5680 | 0.5850 | 0.5850 | 16,000 |
27 Feb 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
26 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
23 Feb 2024 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | - |
22 Feb 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
21 Feb 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
19 Feb 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 3,000 |
16 Feb 2024 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | - |
15 Feb 2024 | 0.5501 | 0.5600 | 0.5501 | 0.5600 | 0.5600 | 2,500 |
14 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 700 |
13 Feb 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
12 Feb 2024 | 0.5380 | 0.5570 | 0.5380 | 0.5570 | 0.5570 | 25,284 |
09 Feb 2024 | 0.5380 | 0.5600 | 0.5380 | 0.5600 | 0.5600 | 23,190 |
08 Feb 2024 | 0.5580 | 0.5580 | 0.5400 | 0.5400 | 0.5400 | 7,500 |
07 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
06 Feb 2024 | 0.5518 | 0.5680 | 0.5518 | 0.5680 | 0.5680 | 14,000 |
05 Feb 2024 | 0.5361 | 0.5494 | 0.5361 | 0.5494 | 0.5494 | 18,227 |
02 Feb 2024 | 0.5351 | 0.5360 | 0.5351 | 0.5360 | 0.5360 | 22,000 |
01 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
31 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | - |
30 Jan 2024 | 0.5500 | 0.5520 | 0.5500 | 0.5500 | 0.5500 | 4,101 |
29 Jan 2024 | 0.5460 | 0.5600 | 0.5460 | 0.5600 | 0.5600 | 326 |
26 Jan 2024 | 0.5421 | 0.5500 | 0.5421 | 0.5500 | 0.5500 | 1,000 |
25 Jan 2024 | 0.5400 | 0.5420 | 0.5400 | 0.5420 | 0.5420 | 3,091 |
24 Jan 2024 | 0.5221 | 0.5440 | 0.5221 | 0.5440 | 0.5440 | 14,000 |
23 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
22 Jan 2024 | 0.5100 | 0.5100 | 0.5020 | 0.5100 | 0.5100 | 30,500 |
19 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
18 Jan 2024 | 0.5100 | 0.5120 | 0.5100 | 0.5120 | 0.5120 | 200 |
17 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
16 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 2,895 |
15 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
12 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
11 Jan 2024 | 0.5250 | 0.5280 | 0.5250 | 0.5280 | 0.5280 | 100 |
10 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 274 |
09 Jan 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | - |
08 Jan 2024 | 0.5300 | 0.5320 | 0.5300 | 0.5320 | 0.5320 | 17,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |