Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.5900 | 0.6380 | 0.5900 | 0.6380 | 0.6380 | 3,650 |
06 May 2024 | 0.5970 | 0.6320 | 0.5640 | 0.5910 | 0.5910 | 63,516 |
03 May 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
02 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
30 Apr 2024 | 0.6330 | 0.6330 | 0.6310 | 0.6310 | 0.6310 | 500 |
29 Apr 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
26 Apr 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
25 Apr 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
24 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
23 Apr 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
22 Apr 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
19 Apr 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
18 Apr 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
17 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 Apr 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
15 Apr 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
12 Apr 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
11 Apr 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
10 Apr 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
09 Apr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
08 Apr 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
05 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
04 Apr 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
03 Apr 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
02 Apr 2024 | 0.6160 | 0.6230 | 0.6160 | 0.6230 | 0.6230 | 2,000 |
28 Mar 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
27 Mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
26 Mar 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 750 |
25 Mar 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
22 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
21 Mar 2024 | 0.6470 | 0.6750 | 0.6460 | 0.6750 | 0.6750 | 4,000 |
20 Mar 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
19 Mar 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
18 Mar 2024 | 0.6250 | 0.6250 | 0.6240 | 0.6240 | 0.6240 | 1,070 |
15 Mar 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
14 Mar 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
13 Mar 2024 | 0.6370 | 0.6670 | 0.6370 | 0.6670 | 0.6670 | 50 |
12 Mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
11 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 |
08 Mar 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
07 Mar 2024 | 0.6560 | 0.7100 | 0.6560 | 0.7100 | 0.7100 | 9,000 |
06 Mar 2024 | 0.6470 | 0.6480 | 0.6470 | 0.6480 | 0.6480 | 4,000 |
05 Mar 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
04 Mar 2024 | 0.6370 | 0.6400 | 0.6370 | 0.6400 | 0.6400 | 17,380 |
01 Mar 2024 | 0.6420 | 0.6500 | 0.6420 | 0.6500 | 0.6500 | 11,000 |
29 Feb 2024 | 0.6380 | 0.6410 | 0.6380 | 0.6410 | 0.6410 | 3,820 |
28 Feb 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
27 Feb 2024 | 0.6100 | 0.6480 | 0.6100 | 0.6480 | 0.6480 | 10,000 |
26 Feb 2024 | 0.6340 | 0.6340 | 0.6060 | 0.6060 | 0.6060 | 5,500 |
23 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
22 Feb 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
21 Feb 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
20 Feb 2024 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | - |
19 Feb 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
16 Feb 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
15 Feb 2024 | 0.6400 | 0.6830 | 0.6400 | 0.6830 | 0.6830 | 3,100 |
14 Feb 2024 | 0.6060 | 0.6280 | 0.6060 | 0.6280 | 0.6280 | 500 |
13 Feb 2024 | 0.6130 | 0.6290 | 0.6130 | 0.6290 | 0.6290 | 3,291 |
12 Feb 2024 | 0.6320 | 0.6340 | 0.6320 | 0.6340 | 0.6340 | 6,000 |
09 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
08 Feb 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
07 Feb 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
06 Feb 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 1,500 |
05 Feb 2024 | 0.7220 | 0.7220 | 0.6700 | 0.6700 | 0.6700 | 37,500 |
02 Feb 2024 | 0.7280 | 0.7580 | 0.7280 | 0.7580 | 0.7580 | 50 |
01 Feb 2024 | 0.6750 | 0.7060 | 0.6750 | 0.7060 | 0.7060 | 2,600 |
31 Jan 2024 | 0.7130 | 0.7130 | 0.7000 | 0.7000 | 0.7000 | 6,500 |
30 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
29 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
26 Jan 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
25 Jan 2024 | 0.7060 | 0.7060 | 0.7010 | 0.7010 | 0.7010 | 1,200 |
24 Jan 2024 | 0.6990 | 0.7910 | 0.6990 | 0.7910 | 0.7910 | 1,200 |
23 Jan 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
22 Jan 2024 | 0.7170 | 0.7170 | 0.6630 | 0.6630 | 0.6630 | 2,100 |
19 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 250 |
18 Jan 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
17 Jan 2024 | 0.7540 | 0.7550 | 0.7310 | 0.7550 | 0.7550 | 34,500 |
16 Jan 2024 | 0.6970 | 0.7260 | 0.6970 | 0.7070 | 0.7070 | 7,800 |
15 Jan 2024 | 0.7320 | 0.7320 | 0.7000 | 0.7000 | 0.7000 | 900 |
12 Jan 2024 | 0.6460 | 0.6870 | 0.6460 | 0.6870 | 0.6870 | 18,000 |
11 Jan 2024 | 0.6210 | 0.6680 | 0.6210 | 0.6680 | 0.6680 | 4,000 |
10 Jan 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
09 Jan 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
08 Jan 2024 | 0.5320 | 0.5320 | 0.5110 | 0.5110 | 0.5110 | 4,000 |
05 Jan 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
04 Jan 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
03 Jan 2024 | 0.4985 | 0.5200 | 0.4985 | 0.5200 | 0.5200 | 8,400 |
02 Jan 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
29 Dec 2023 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
28 Dec 2023 | 0.4870 | 0.4870 | 0.4800 | 0.4830 | 0.4830 | 11,210 |
27 Dec 2023 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
22 Dec 2023 | 0.5120 | 0.5210 | 0.5120 | 0.5210 | 0.5210 | 21,700 |
21 Dec 2023 | 0.4860 | 0.4860 | 0.4805 | 0.4805 | 0.4805 | 1,100 |
20 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
19 Dec 2023 | 0.4775 | 0.4775 | 0.4600 | 0.4600 | 0.4600 | 8,000 |
18 Dec 2023 | 0.4860 | 0.4860 | 0.4800 | 0.4800 | 0.4800 | 1,000 |
15 Dec 2023 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
14 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
13 Dec 2023 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | 0.4835 | - |
12 Dec 2023 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |