Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10,000 |
22 Apr 2024 | 0.7010 | 0.7110 | 0.7010 | 0.7110 | 0.7110 | - |
19 Apr 2024 | 0.7120 | 0.7120 | 0.6910 | 0.6910 | 0.6910 | - |
18 Apr 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
17 Apr 2024 | 0.7270 | 0.7470 | 0.7180 | 0.7180 | 0.7180 | 10,000 |
16 Apr 2024 | 0.7310 | 0.7310 | 0.7300 | 0.7300 | 0.7300 | - |
15 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
12 Apr 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
11 Apr 2024 | 0.7470 | 0.7600 | 0.7470 | 0.7600 | 0.7600 | - |
10 Apr 2024 | 0.7480 | 0.7480 | 0.7370 | 0.7370 | 0.7370 | - |
09 Apr 2024 | 0.7430 | 0.7460 | 0.7430 | 0.7460 | 0.7460 | - |
08 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
05 Apr 2024 | 0.7110 | 0.7150 | 0.7110 | 0.7150 | 0.7150 | - |
04 Apr 2024 | 0.7160 | 0.7210 | 0.7160 | 0.7210 | 0.7210 | - |
03 Apr 2024 | 0.7040 | 0.7130 | 0.7040 | 0.7130 | 0.7130 | - |
02 Apr 2024 | 0.7120 | 0.7170 | 0.7120 | 0.7170 | 0.7170 | - |
28 Mar 2024 | 0.7035 | 0.7160 | 0.7035 | 0.7160 | 0.7160 | - |
27 Mar 2024 | 0.6990 | 0.7040 | 0.6990 | 0.7040 | 0.7040 | - |
26 Mar 2024 | 0.7035 | 0.7035 | 0.7015 | 0.7015 | 0.7015 | - |
25 Mar 2024 | 0.6985 | 0.7070 | 0.6985 | 0.7070 | 0.7070 | - |
22 Mar 2024 | 0.7125 | 0.7125 | 0.7055 | 0.7055 | 0.7055 | - |
21 Mar 2024 | 0.7035 | 0.7075 | 0.7035 | 0.7075 | 0.7075 | - |
20 Mar 2024 | 0.6935 | 0.7080 | 0.6935 | 0.7080 | 0.7080 | - |
19 Mar 2024 | 0.7015 | 0.7015 | 0.6925 | 0.6925 | 0.6925 | - |
18 Mar 2024 | 0.6845 | 0.6845 | 0.6845 | 0.6845 | 0.6845 | - |
15 Mar 2024 | 0.6805 | 0.6805 | 0.6535 | 0.6535 | 0.6535 | - |
14 Mar 2024 | 0.7005 | 0.7005 | 0.6915 | 0.6915 | 0.6915 | - |
13 Mar 2024 | 0.7100 | 0.7140 | 0.7100 | 0.7140 | 0.7140 | - |
12 Mar 2024 | 0.7070 | 0.7245 | 0.7070 | 0.7245 | 0.7245 | - |
11 Mar 2024 | 0.6530 | 0.7020 | 0.6530 | 0.7020 | 0.7020 | 4,000 |
08 Mar 2024 | 0.7655 | 0.7655 | 0.7535 | 0.7535 | 0.7535 | - |
07 Mar 2024 | 0.7695 | 0.7695 | 0.7630 | 0.7630 | 0.7630 | - |
06 Mar 2024 | 0.7790 | 0.7790 | 0.7710 | 0.7710 | 0.7710 | - |
05 Mar 2024 | 0.7725 | 0.7740 | 0.7720 | 0.7720 | 0.7720 | 2,000 |
04 Mar 2024 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | - |
01 Mar 2024 | 0.7670 | 0.7830 | 0.7670 | 0.7830 | 0.7830 | - |
29 Feb 2024 | 0.7915 | 0.7915 | 0.7785 | 0.7785 | 0.7785 | - |
28 Feb 2024 | 0.7770 | 0.7855 | 0.7770 | 0.7855 | 0.7855 | - |
27 Feb 2024 | 0.7855 | 0.7855 | 0.7780 | 0.7780 | 0.7780 | - |
26 Feb 2024 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | - |
23 Feb 2024 | 0.7980 | 0.7980 | 0.7970 | 0.7970 | 0.7970 | - |
22 Feb 2024 | 0.7950 | 0.8045 | 0.7950 | 0.8045 | 0.8045 | - |
21 Feb 2024 | 0.7705 | 0.8080 | 0.7705 | 0.8080 | 0.8080 | - |
20 Feb 2024 | 0.7630 | 0.7690 | 0.7605 | 0.7605 | 0.7605 | 1,200 |
19 Feb 2024 | 0.7285 | 0.7570 | 0.7285 | 0.7570 | 0.7570 | - |
16 Feb 2024 | 0.5620 | 0.5620 | 0.5450 | 0.5450 | 0.5450 | - |
15 Feb 2024 | 0.5465 | 0.5600 | 0.5465 | 0.5600 | 0.5600 | - |
14 Feb 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | - |
13 Feb 2024 | 0.5525 | 0.5525 | 0.5300 | 0.5300 | 0.5300 | - |
12 Feb 2024 | 0.5390 | 0.5500 | 0.5390 | 0.5500 | 0.5500 | - |
09 Feb 2024 | 0.5500 | 0.5500 | 0.5435 | 0.5435 | 0.5435 | - |
08 Feb 2024 | 0.5510 | 0.5565 | 0.5510 | 0.5565 | 0.5565 | - |
07 Feb 2024 | 0.5575 | 0.5575 | 0.5525 | 0.5525 | 0.5525 | - |
06 Feb 2024 | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 0.5455 | 3,000 |
05 Feb 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | - |
02 Feb 2024 | 0.5565 | 0.5650 | 0.5565 | 0.5650 | 0.5650 | - |
01 Feb 2024 | 0.5685 | 0.5685 | 0.5625 | 0.5625 | 0.5625 | - |
31 Jan 2024 | 0.5755 | 0.5795 | 0.5755 | 0.5795 | 0.5795 | - |
30 Jan 2024 | 0.5760 | 0.5780 | 0.5760 | 0.5780 | 0.5780 | - |
29 Jan 2024 | 0.5765 | 0.5785 | 0.5765 | 0.5785 | 0.5785 | - |
26 Jan 2024 | 0.5705 | 0.5805 | 0.5705 | 0.5805 | 0.5805 | - |
25 Jan 2024 | 0.5645 | 0.5645 | 0.5630 | 0.5630 | 0.5630 | - |
24 Jan 2024 | 0.5600 | 0.5720 | 0.5600 | 0.5720 | 0.5720 | - |
23 Jan 2024 | 0.5635 | 0.5635 | 0.5635 | 0.5635 | 0.5635 | - |
22 Jan 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
19 Jan 2024 | 0.5675 | 0.5675 | 0.5635 | 0.5635 | 0.5635 | - |
18 Jan 2024 | 0.5610 | 0.5880 | 0.5610 | 0.5880 | 0.5880 | - |
17 Jan 2024 | 0.5335 | 0.5335 | 0.5255 | 0.5255 | 0.5255 | - |
16 Jan 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
15 Jan 2024 | 0.5525 | 0.5525 | 0.5440 | 0.5440 | 0.5440 | - |
12 Jan 2024 | 0.5485 | 0.5485 | 0.5480 | 0.5480 | 0.5480 | - |
11 Jan 2024 | 0.5470 | 0.5475 | 0.5470 | 0.5475 | 0.5475 | - |
10 Jan 2024 | 0.5590 | 0.5610 | 0.5590 | 0.5610 | 0.5610 | - |
09 Jan 2024 | 0.5615 | 0.5660 | 0.5615 | 0.5660 | 0.5660 | - |
08 Jan 2024 | 0.5695 | 0.5695 | 0.5695 | 0.5695 | 0.5695 | - |
05 Jan 2024 | 0.5735 | 0.5735 | 0.5720 | 0.5720 | 0.5720 | - |
04 Jan 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
03 Jan 2024 | 0.5615 | 0.5690 | 0.5615 | 0.5690 | 0.5690 | - |
02 Jan 2024 | 0.5805 | 0.5805 | 0.5750 | 0.5750 | 0.5750 | - |
29 Dec 2023 | 0.5815 | 0.5815 | 0.5815 | 0.5815 | 0.5815 | - |
28 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
27 Dec 2023 | 0.5855 | 0.5855 | 0.5855 | 0.5855 | 0.5855 | - |
22 Dec 2023 | 0.5870 | 0.5940 | 0.5870 | 0.5940 | 0.5940 | - |
21 Dec 2023 | 0.5805 | 0.5870 | 0.5805 | 0.5870 | 0.5870 | - |
20 Dec 2023 | 0.5875 | 0.5875 | 0.5830 | 0.5830 | 0.5830 | - |
19 Dec 2023 | 0.5870 | 0.5870 | 0.5750 | 0.5750 | 0.5750 | - |
18 Dec 2023 | 0.6125 | 0.6125 | 0.5845 | 0.5845 | 0.5845 | - |
15 Dec 2023 | 0.5990 | 0.5990 | 0.5775 | 0.5775 | 0.5775 | - |
14 Dec 2023 | 0.5815 | 0.5815 | 0.5775 | 0.5775 | 0.5775 | - |
13 Dec 2023 | 0.5335 | 0.5335 | 0.5275 | 0.5275 | 0.5275 | - |
12 Dec 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | - |
11 Dec 2023 | 0.5300 | 0.5370 | 0.5300 | 0.5370 | 0.5370 | - |
08 Dec 2023 | 0.5440 | 0.5440 | 0.5365 | 0.5365 | 0.5365 | - |
07 Dec 2023 | 0.5435 | 0.5435 | 0.5385 | 0.5385 | 0.5385 | - |
06 Dec 2023 | 0.5380 | 0.5515 | 0.5380 | 0.5515 | 0.5515 | - |
05 Dec 2023 | 0.5270 | 0.5445 | 0.5270 | 0.5445 | 0.5445 | - |
04 Dec 2023 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
01 Dec 2023 | 0.5055 | 0.5055 | 0.5055 | 0.5055 | 0.5055 | - |
30 Nov 2023 | 0.5125 | 0.5135 | 0.5125 | 0.5135 | 0.5135 | - |
29 Nov 2023 | 0.5270 | 0.5270 | 0.5165 | 0.5165 | 0.5165 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |