Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 42,506 |
13 Jun 2024 | 0.9050 | 0.9125 | 0.8975 | 0.9050 | 0.9050 | 144,659 |
12 Jun 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8975 | 0.8975 | 47,545 |
11 Jun 2024 | 0.9100 | 0.9125 | 0.8900 | 0.9050 | 0.9050 | 105,032 |
07 Jun 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 110,687 |
06 Jun 2024 | 0.9100 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 102,300 |
05 Jun 2024 | 0.9250 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 233,445 |
04 Jun 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 116,271 |
03 Jun 2024 | 0.9300 | 0.9350 | 0.9100 | 0.9350 | 0.9350 | 118,533 |
31 May 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 357,102 |
30 May 2024 | 0.9800 | 0.9850 | 0.9550 | 0.9650 | 0.9650 | 102,562 |
29 May 2024 | 0.9850 | 1.0000 | 0.9775 | 0.9825 | 0.9825 | 326,980 |
28 May 2024 | 0.9850 | 0.9950 | 0.9800 | 0.9875 | 0.9875 | 1,909,876 |
27 May 2024 | 1.0050 | 1.0200 | 0.9800 | 0.9850 | 0.9850 | 139,394 |
24 May 2024 | 0.9800 | 1.0050 | 0.9550 | 1.0025 | 1.0025 | 119,702 |
23 May 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9900 | 0.9900 | 106,824 |
22 May 2024 | 0.9850 | 0.9850 | 0.9450 | 0.9650 | 0.9650 | 165,679 |
21 May 2024 | 0.9950 | 0.9950 | 0.9600 | 0.9750 | 0.9750 | 235,333 |
20 May 2024 | 1.0250 | 1.0300 | 0.9900 | 0.9925 | 0.9925 | 277,296 |
17 May 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0350 | 1.0350 | 582,897 |
16 May 2024 | 1.0350 | 1.0650 | 1.0350 | 1.0525 | 1.0525 | 43,478 |
15 May 2024 | 1.0200 | 1.0350 | 1.0100 | 1.0350 | 1.0350 | 92,597 |
14 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 177,040 |
13 May 2024 | 1.0300 | 1.0400 | 1.0050 | 1.0150 | 1.0150 | 68,128 |
10 May 2024 | 1.0300 | 1.0300 | 1.0150 | 1.0250 | 1.0250 | 53,822 |
09 May 2024 | 1.0400 | 1.0450 | 1.0100 | 1.0200 | 1.0200 | 63,903 |
08 May 2024 | 1.0150 | 1.0600 | 1.0050 | 1.0400 | 1.0400 | 230,703 |
07 May 2024 | 1.0000 | 1.0225 | 1.0000 | 1.0150 | 1.0150 | 83,678 |
06 May 2024 | 0.9800 | 1.0075 | 0.9800 | 1.0050 | 1.0050 | 106,781 |
03 May 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 212,039 |
02 May 2024 | 0.9850 | 1.0025 | 0.9700 | 0.9850 | 0.9850 | 255,640 |
01 May 2024 | 1.0000 | 1.0050 | 0.9700 | 0.9850 | 0.9850 | 84,222 |
30 Apr 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0050 | 1.0050 | 4,051,815 |
29 Apr 2024 | 1.0200 | 1.0500 | 1.0150 | 1.0350 | 1.0350 | 595,961 |
26 Apr 2024 | 1.0300 | 1.0350 | 1.0000 | 1.0200 | 1.0200 | 342,452 |
24 Apr 2024 | 1.1400 | 1.1950 | 1.0500 | 1.0500 | 1.0500 | 367,639 |
23 Apr 2024 | 1.0450 | 1.0750 | 1.0400 | 1.0650 | 1.0650 | 88,685 |
22 Apr 2024 | 1.0350 | 1.0550 | 1.0125 | 1.0200 | 1.0200 | 83,735 |
19 Apr 2024 | 1.0050 | 1.0475 | 1.0000 | 1.0200 | 1.0200 | 1,222,918 |
18 Apr 2024 | 1.0000 | 1.0150 | 0.9900 | 1.0000 | 1.0000 | 110,534 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0075 | 1.0075 | 152,916 |
15 Apr 2024 | 1.0000 | 1.0250 | 0.9850 | 1.0200 | 1.0200 | 145,582 |
12 Apr 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0250 | 1.0250 | 291,594 |
11 Apr 2024 | 1.0500 | 1.0750 | 0.9950 | 1.0100 | 1.0100 | 293,337 |
10 Apr 2024 | 1.0400 | 1.0550 | 1.0250 | 1.0250 | 1.0250 | 267,981 |
09 Apr 2024 | 1.0650 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 154,557 |
08 Apr 2024 | 1.0900 | 1.0950 | 1.0600 | 1.0850 | 1.0850 | 119,251 |
05 Apr 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 68,956 |
04 Apr 2024 | 1.1300 | 1.1650 | 1.1150 | 1.1500 | 1.1500 | 163,786 |
03 Apr 2024 | 1.1450 | 1.1700 | 1.0450 | 1.1650 | 1.1650 | 604,622 |
02 Apr 2024 | 1.2000 | 1.2175 | 1.1750 | 1.1975 | 1.1975 | 117,897 |
28 Mar 2024 | 1.2450 | 1.2550 | 1.2000 | 1.2200 | 1.2200 | 204,858 |
27 Mar 2024 | 1.1950 | 1.2700 | 1.1900 | 1.2600 | 1.2600 | 515,337 |
26 Mar 2024 | 1.2150 | 1.2150 | 1.1600 | 1.1950 | 1.1950 | 123,011 |
25 Mar 2024 | 1.2050 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 341,520 |
22 Mar 2024 | 1.2100 | 1.2350 | 1.1850 | 1.2250 | 1.2250 | 186,985 |
21 Mar 2024 | 1.1950 | 1.2250 | 1.1900 | 1.2200 | 1.2200 | 223,705 |
20 Mar 2024 | 1.1600 | 1.2350 | 1.1600 | 1.1850 | 1.1850 | 285,534 |
19 Mar 2024 | 1.1950 | 1.2050 | 1.1650 | 1.1750 | 1.1750 | 174,762 |
18 Mar 2024 | 1.2050 | 1.2150 | 1.1550 | 1.1950 | 1.1950 | 291,131 |
15 Mar 2024 | 1.1850 | 1.2750 | 1.1650 | 1.2450 | 1.2450 | 652,311 |
14 Mar 2024 | 1.1200 | 1.1450 | 1.1050 | 1.1350 | 1.1350 | 207,132 |
13 Mar 2024 | 1.1000 | 1.1400 | 1.0850 | 1.1300 | 1.1300 | 238,245 |
12 Mar 2024 | 1.0600 | 1.1150 | 1.0600 | 1.1050 | 1.1050 | 303,261 |
11 Mar 2024 | 0.9800 | 1.0350 | 0.9800 | 1.0300 | 1.0300 | 227,651 |
08 Mar 2024 | 1.0100 | 1.0175 | 0.9800 | 1.0000 | 1.0000 | 370,222 |
07 Mar 2024 | 0.9850 | 1.0350 | 0.9750 | 0.9950 | 0.9950 | 593,166 |
06 Mar 2024 | 0.9450 | 0.9925 | 0.9400 | 0.9900 | 0.9900 | 181,800 |
05 Mar 2024 | 0.9350 | 0.9550 | 0.9150 | 0.9450 | 0.9450 | 194,580 |
04 Mar 2024 | 0.9900 | 0.9900 | 0.9150 | 0.9300 | 0.9300 | 162,245 |
01 Mar 2024 | 0.9900 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 203,865 |
29 Feb 2024 | 0.9075 | 1.0450 | 0.9075 | 0.9900 | 0.9900 | 657,322 |
28 Feb 2024 | 0.9000 | 0.9100 | 0.7850 | 0.9000 | 0.9000 | 621,660 |
27 Feb 2024 | 0.8850 | 0.8950 | 0.8400 | 0.8450 | 0.8450 | 207,387 |
26 Feb 2024 | 0.9100 | 0.9175 | 0.8850 | 0.8900 | 0.8900 | 252,274 |
23 Feb 2024 | 0.9250 | 0.9250 | 0.8850 | 0.9100 | 0.9100 | 171,775 |
22 Feb 2024 | 0.9450 | 0.9450 | 0.9050 | 0.9150 | 0.9150 | 66,977 |
21 Feb 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9550 | 0.9550 | 181,433 |
20 Feb 2024 | 0.9350 | 0.9450 | 0.9050 | 0.9350 | 0.9350 | 187,878 |
19 Feb 2024 | 0.9850 | 0.9850 | 0.9425 | 0.9550 | 0.9550 | 45,904 |
16 Feb 2024 | 1.0050 | 1.0200 | 0.9750 | 0.9800 | 0.9800 | 312,715 |
15 Feb 2024 | 0.9650 | 1.0050 | 0.9600 | 1.0000 | 1.0000 | 265,964 |
14 Feb 2024 | 0.9125 | 0.9550 | 0.9125 | 0.9500 | 0.9500 | 317,175 |
13 Feb 2024 | 0.8900 | 0.9500 | 0.8850 | 0.9400 | 0.9400 | 313,781 |
12 Feb 2024 | 0.8850 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 160,917 |
09 Feb 2024 | 0.8600 | 0.8775 | 0.8450 | 0.8600 | 0.8600 | 691,594 |
08 Feb 2024 | 0.8500 | 0.8700 | 0.8450 | 0.8575 | 0.8575 | 204,013 |
07 Feb 2024 | 0.8250 | 0.8600 | 0.8250 | 0.8475 | 0.8475 | 492,060 |
06 Feb 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 187,615 |
05 Feb 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8250 | 0.8250 | 418,853 |
02 Feb 2024 | 0.8950 | 0.8950 | 0.8225 | 0.8250 | 0.8250 | 648,953 |
01 Feb 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 373,165 |
31 Jan 2024 | 0.9200 | 0.9400 | 0.8950 | 0.9000 | 0.9000 | 223,703 |
30 Jan 2024 | 0.9000 | 0.9250 | 0.8950 | 0.9100 | 0.9100 | 420,668 |
29 Jan 2024 | 0.8950 | 0.9150 | 0.8700 | 0.8750 | 0.8750 | 312,248 |
25 Jan 2024 | 0.9050 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 379,251 |
24 Jan 2024 | 0.9050 | 0.9250 | 0.8950 | 0.9150 | 0.9150 | 195,725 |
23 Jan 2024 | 0.9600 | 0.9825 | 0.9250 | 0.9350 | 0.9350 | 450,397 |
22 Jan 2024 | 1.0000 | 1.0450 | 0.9500 | 0.9600 | 0.9600 | 517,259 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |