Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.6550 | 0.6630 | 0.6480 | 0.6480 | 0.6480 | 220 |
16 May 2024 | 0.6640 | 0.6690 | 0.6590 | 0.6590 | 0.6590 | - |
15 May 2024 | 0.6600 | 0.7050 | 0.6520 | 0.6720 | 0.6720 | - |
14 May 2024 | 0.6270 | 0.6820 | 0.6270 | 0.6660 | 0.6660 | - |
13 May 2024 | 0.6750 | 0.6750 | 0.6240 | 0.6240 | 0.6240 | - |
10 May 2024 | 0.6710 | 0.6870 | 0.6410 | 0.6450 | 0.6450 | 220 |
09 May 2024 | 0.6750 | 0.6810 | 0.6610 | 0.6610 | 0.6610 | - |
08 May 2024 | 0.6920 | 0.7050 | 0.6650 | 0.6660 | 0.6660 | - |
07 May 2024 | 0.6820 | 0.7070 | 0.6650 | 0.6680 | 0.6680 | - |
06 May 2024 | 0.6750 | 0.6830 | 0.6750 | 0.6820 | 0.6820 | - |
03 May 2024 | 0.6730 | 0.6760 | 0.6700 | 0.6700 | 0.6700 | - |
02 May 2024 | 0.6580 | 0.6710 | 0.6580 | 0.6710 | 0.6710 | - |
30 Apr 2024 | 0.6880 | 0.6910 | 0.6730 | 0.6730 | 0.6730 | - |
29 Apr 2024 | 0.6900 | 0.7140 | 0.6680 | 0.6750 | 0.6750 | 8,100 |
26 Apr 2024 | 0.6770 | 0.6890 | 0.6750 | 0.6810 | 0.6810 | 250 |
25 Apr 2024 | 0.7150 | 0.7300 | 0.6680 | 0.6790 | 0.6790 | - |
24 Apr 2024 | 0.6900 | 0.7190 | 0.6900 | 0.7070 | 0.7070 | - |
23 Apr 2024 | 0.6860 | 0.7050 | 0.6770 | 0.6840 | 0.6840 | - |
22 Apr 2024 | 0.6830 | 0.7280 | 0.6800 | 0.6870 | 0.6870 | - |
19 Apr 2024 | 0.6690 | 0.6770 | 0.6640 | 0.6770 | 0.6770 | - |
18 Apr 2024 | 0.6860 | 0.6870 | 0.6700 | 0.6740 | 0.6740 | - |
17 Apr 2024 | 0.6680 | 0.7160 | 0.6670 | 0.7040 | 0.7040 | - |
16 Apr 2024 | 0.7090 | 0.7100 | 0.6610 | 0.6620 | 0.6620 | - |
15 Apr 2024 | 0.7430 | 0.7570 | 0.7190 | 0.7200 | 0.7200 | 250 |
12 Apr 2024 | 0.6970 | 0.7660 | 0.6970 | 0.7470 | 0.7470 | - |
11 Apr 2024 | 0.6930 | 0.7150 | 0.6930 | 0.7050 | 0.7050 | 100 |
10 Apr 2024 | 0.6650 | 0.6860 | 0.6270 | 0.6860 | 0.6860 | - |
09 Apr 2024 | 0.7250 | 0.7260 | 0.6730 | 0.6730 | 0.6730 | 790 |
08 Apr 2024 | 0.7440 | 0.7440 | 0.7100 | 0.7100 | 0.7100 | - |
05 Apr 2024 | 0.7220 | 0.7470 | 0.7100 | 0.7220 | 0.7220 | - |
04 Apr 2024 | 0.7550 | 0.7850 | 0.7140 | 0.7140 | 0.7140 | - |
03 Apr 2024 | 0.7280 | 0.7470 | 0.7110 | 0.7470 | 0.7470 | 10 |
02 Apr 2024 | 0.7780 | 0.7780 | 0.7130 | 0.7130 | 0.7130 | 264 |
28 Mar 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7570 | 0.7570 | - |
27 Mar 2024 | 0.7370 | 0.7550 | 0.7320 | 0.7480 | 0.7480 | - |
26 Mar 2024 | 0.7300 | 0.7360 | 0.7100 | 0.7240 | 0.7240 | - |
25 Mar 2024 | 0.7970 | 0.8090 | 0.7170 | 0.7200 | 0.7200 | - |
22 Mar 2024 | 0.8340 | 0.8340 | 0.8190 | 0.8250 | 0.8250 | - |
21 Mar 2024 | 0.8530 | 0.8630 | 0.8360 | 0.8360 | 0.8360 | - |
20 Mar 2024 | 0.8490 | 0.8980 | 0.8100 | 0.8650 | 0.8650 | 10,000 |
19 Mar 2024 | 0.8690 | 0.8850 | 0.8350 | 0.8510 | 0.8510 | - |
18 Mar 2024 | 0.9270 | 0.9270 | 0.8710 | 0.8740 | 0.8740 | - |
15 Mar 2024 | 0.9460 | 0.9680 | 0.9070 | 0.9070 | 0.9070 | - |
14 Mar 2024 | 0.9500 | 0.9570 | 0.9420 | 0.9420 | 0.9420 | - |
13 Mar 2024 | 0.9820 | 0.9940 | 0.9700 | 0.9700 | 0.9700 | - |
12 Mar 2024 | 1.0040 | 1.0040 | 0.9850 | 0.9870 | 0.9870 | - |
11 Mar 2024 | 1.0120 | 1.0380 | 0.9870 | 0.9870 | 0.9870 | - |
08 Mar 2024 | 1.0140 | 1.0860 | 0.9980 | 1.0140 | 1.0140 | 20,001 |
07 Mar 2024 | 1.0180 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
06 Mar 2024 | 1.0160 | 1.0220 | 0.9990 | 1.0140 | 1.0140 | - |
05 Mar 2024 | 1.0060 | 1.0120 | 0.9880 | 1.0060 | 1.0060 | - |
04 Mar 2024 | 1.0520 | 1.0520 | 1.0120 | 1.0180 | 1.0180 | - |
01 Mar 2024 | 1.0700 | 1.1440 | 1.0620 | 1.0620 | 1.0620 | - |
29 Feb 2024 | 1.0080 | 1.0600 | 1.0080 | 1.0600 | 1.0600 | - |
28 Feb 2024 | 1.0480 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 15,879 |
27 Feb 2024 | 1.0320 | 1.0580 | 1.0220 | 1.0240 | 1.0240 | - |
26 Feb 2024 | 1.0020 | 1.0340 | 1.0020 | 1.0300 | 1.0300 | - |
23 Feb 2024 | 1.0080 | 1.0120 | 1.0020 | 1.0040 | 1.0040 | - |
22 Feb 2024 | 1.0280 | 1.0340 | 1.0060 | 1.0060 | 1.0060 | - |
21 Feb 2024 | 1.0420 | 1.0420 | 0.9680 | 1.0220 | 1.0220 | 24,000 |
20 Feb 2024 | 1.0360 | 1.0400 | 1.0320 | 1.0380 | 1.0380 | - |
19 Feb 2024 | 1.0260 | 1.0620 | 1.0260 | 1.0340 | 1.0340 | 100 |
16 Feb 2024 | 1.0560 | 1.0600 | 1.0480 | 1.0480 | 1.0480 | - |
15 Feb 2024 | 1.0640 | 1.0700 | 1.0560 | 1.0560 | 1.0560 | - |
14 Feb 2024 | 1.0660 | 1.0700 | 1.0600 | 1.0640 | 1.0640 | - |
13 Feb 2024 | 1.0700 | 1.0960 | 1.0700 | 1.0800 | 1.0800 | 30 |
12 Feb 2024 | 1.0400 | 1.1080 | 1.0400 | 1.0740 | 1.0740 | 125 |
09 Feb 2024 | 1.1140 | 1.1200 | 1.1020 | 1.1060 | 1.1060 | - |
08 Feb 2024 | 1.1160 | 1.1180 | 1.1040 | 1.1100 | 1.1100 | - |
07 Feb 2024 | 1.1180 | 1.1200 | 1.0560 | 1.1140 | 1.1140 | 10,000 |
06 Feb 2024 | 1.1040 | 1.1200 | 1.1020 | 1.1080 | 1.1080 | - |
05 Feb 2024 | 1.1040 | 1.1140 | 1.0840 | 1.1040 | 1.1040 | - |
02 Feb 2024 | 1.1240 | 1.1240 | 1.1060 | 1.1140 | 1.1140 | - |
01 Feb 2024 | 1.1180 | 1.1300 | 1.1120 | 1.1240 | 1.1240 | - |
31 Jan 2024 | 1.1200 | 1.1240 | 1.1140 | 1.1160 | 1.1160 | - |
30 Jan 2024 | 1.1180 | 1.1220 | 1.1080 | 1.1100 | 1.1100 | - |
29 Jan 2024 | 1.1140 | 1.1240 | 1.1080 | 1.1200 | 1.1200 | - |
26 Jan 2024 | 1.1080 | 1.1160 | 1.1020 | 1.1140 | 1.1140 | - |
25 Jan 2024 | 1.1100 | 1.1160 | 1.0960 | 1.0980 | 1.0980 | - |
24 Jan 2024 | 1.1160 | 1.1200 | 1.0960 | 1.0960 | 1.0960 | - |
23 Jan 2024 | 1.1060 | 1.1180 | 1.0980 | 1.1160 | 1.1160 | - |
22 Jan 2024 | 1.1220 | 1.1280 | 1.0940 | 1.1140 | 1.1140 | - |
19 Jan 2024 | 1.1040 | 1.1300 | 1.1040 | 1.1200 | 1.1200 | - |
18 Jan 2024 | 1.1580 | 1.1600 | 1.1300 | 1.1380 | 1.1380 | - |
17 Jan 2024 | 1.0860 | 1.2240 | 1.0860 | 1.1480 | 1.1480 | 6,700 |
16 Jan 2024 | 1.1000 | 1.1040 | 1.0260 | 1.0960 | 1.0960 | 15,199 |
15 Jan 2024 | 1.1200 | 1.1200 | 1.0780 | 1.1120 | 1.1120 | 300 |
12 Jan 2024 | 1.1140 | 1.1140 | 1.1000 | 1.1060 | 1.1060 | 200 |
11 Jan 2024 | 1.0700 | 1.1160 | 1.0700 | 1.1020 | 1.1020 | 1,000 |
10 Jan 2024 | 1.1260 | 1.1280 | 1.1140 | 1.1140 | 1.1140 | - |
09 Jan 2024 | 1.1200 | 1.1320 | 1.1160 | 1.1200 | 1.1200 | - |
08 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | - |
05 Jan 2024 | 1.1240 | 1.1280 | 1.1180 | 1.1280 | 1.1280 | - |
04 Jan 2024 | 1.1540 | 1.1560 | 1.1160 | 1.1320 | 1.1320 | - |
03 Jan 2024 | 1.1660 | 1.1660 | 1.1280 | 1.1540 | 1.1540 | - |
02 Jan 2024 | 1.1700 | 1.1720 | 1.1600 | 1.1600 | 1.1600 | - |
29 Dec 2023 | 1.1620 | 1.1640 | 1.1600 | 1.1620 | 1.1620 | - |
28 Dec 2023 | 1.1480 | 1.2180 | 1.1480 | 1.1700 | 1.1700 | 250 |
27 Dec 2023 | 1.1260 | 1.1980 | 1.1260 | 1.1680 | 1.1680 | 15,000 |
22 Dec 2023 | 1.1080 | 1.1140 | 1.0900 | 1.0900 | 1.0900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |