Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8332 | 0.8332 | 0.8332 | 0.8332 | 0.8332 | - |
02 May 2024 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | 0.7428 | - |
30 Apr 2024 | 0.7198 | 0.7198 | 0.7198 | 0.7198 | 0.7198 | - |
29 Apr 2024 | 0.7340 | 0.7504 | 0.7340 | 0.7504 | 0.7504 | 150 |
26 Apr 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
25 Apr 2024 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | - |
24 Apr 2024 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | - |
23 Apr 2024 | 0.7822 | 0.7822 | 0.7822 | 0.7822 | 0.7822 | - |
22 Apr 2024 | 0.7904 | 0.7904 | 0.7904 | 0.7904 | 0.7904 | - |
19 Apr 2024 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | - |
18 Apr 2024 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | - |
17 Apr 2024 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | - |
16 Apr 2024 | 0.7714 | 0.7954 | 0.7714 | 0.7954 | 0.7954 | 100 |
15 Apr 2024 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | - |
12 Apr 2024 | 0.8784 | 0.8784 | 0.8784 | 0.8784 | 0.8784 | - |
11 Apr 2024 | 0.8856 | 0.8856 | 0.8856 | 0.8856 | 0.8856 | - |
10 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
09 Apr 2024 | 0.8984 | 0.8984 | 0.8984 | 0.8984 | 0.8984 | - |
08 Apr 2024 | 0.8680 | 0.8804 | 0.8680 | 0.8804 | 0.8804 | 500 |
05 Apr 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
04 Apr 2024 | 0.8708 | 0.8708 | 0.8708 | 0.8708 | 0.8708 | - |
03 Apr 2024 | 0.9336 | 0.9362 | 0.9336 | 0.9362 | 0.9362 | 5,000 |
02 Apr 2024 | 0.9634 | 0.9634 | 0.9634 | 0.9634 | 0.9634 | - |
28 Mar 2024 | 0.8778 | 0.8778 | 0.8778 | 0.8778 | 0.8778 | - |
27 Mar 2024 | 0.8062 | 0.8298 | 0.8062 | 0.8298 | 0.8298 | 920 |
26 Mar 2024 | 0.8222 | 0.8222 | 0.8222 | 0.8222 | 0.8222 | - |
25 Mar 2024 | 0.7996 | 0.7996 | 0.7996 | 0.7996 | 0.7996 | - |
22 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
21 Mar 2024 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | 0.8948 | - |
20 Mar 2024 | 0.8298 | 0.9538 | 0.8298 | 0.9538 | 0.9538 | 2,050 |
19 Mar 2024 | 0.7658 | 0.7658 | 0.7658 | 0.7658 | 0.7658 | - |
18 Mar 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
15 Mar 2024 | 0.7282 | 0.7598 | 0.7282 | 0.7598 | 0.7598 | 2,200 |
14 Mar 2024 | 0.7886 | 0.8382 | 0.7500 | 0.7500 | 0.7500 | 1,650 |
13 Mar 2024 | 0.7736 | 0.7886 | 0.7736 | 0.7886 | 0.7886 | 7,808 |
12 Mar 2024 | 0.8234 | 0.8234 | 0.8122 | 0.8122 | 0.8122 | 1,000 |
11 Mar 2024 | 0.8188 | 0.8640 | 0.8188 | 0.8640 | 0.8640 | 591 |
08 Mar 2024 | 0.8342 | 0.8702 | 0.8342 | 0.8382 | 0.8382 | 8,610 |
07 Mar 2024 | 0.8634 | 0.8634 | 0.8634 | 0.8634 | 0.8634 | - |
06 Mar 2024 | 0.8994 | 0.8994 | 0.8688 | 0.8688 | 0.8688 | 1,000 |
05 Mar 2024 | 0.9012 | 0.9012 | 0.8644 | 0.8644 | 0.8644 | 14,000 |
04 Mar 2024 | 0.9388 | 0.9388 | 0.9388 | 0.9388 | 0.9388 | - |
01 Mar 2024 | 0.9652 | 0.9652 | 0.9652 | 0.9652 | 0.9652 | - |
29 Feb 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
28 Feb 2024 | 0.9764 | 0.9764 | 0.9764 | 0.9764 | 0.9764 | - |
27 Feb 2024 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | - |
26 Feb 2024 | 0.9844 | 0.9950 | 0.9844 | 0.9950 | 0.9950 | 15,000 |
23 Feb 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
22 Feb 2024 | 1.0375 | 1.1405 | 1.0375 | 1.1405 | 1.1405 | 17,000 |
21 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
20 Feb 2024 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | 0.9538 | - |
19 Feb 2024 | 0.9466 | 0.9466 | 0.9466 | 0.9466 | 0.9466 | - |
16 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
15 Feb 2024 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | - |
14 Feb 2024 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | - |
13 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
12 Feb 2024 | 0.9996 | 0.9996 | 0.9996 | 0.9996 | 0.9996 | - |
09 Feb 2024 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | 0.9734 | - |
08 Feb 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
07 Feb 2024 | 0.9744 | 0.9744 | 0.9744 | 0.9744 | 0.9744 | - |
06 Feb 2024 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | - |
05 Feb 2024 | 1.0560 | 1.0560 | 0.9922 | 0.9922 | 0.9922 | 11,500 |
02 Feb 2024 | 1.0080 | 1.0245 | 1.0080 | 1.0245 | 1.0245 | 7,000 |
01 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
31 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
30 Jan 2024 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | - |
29 Jan 2024 | 1.0890 | 1.1055 | 1.0890 | 1.1055 | 1.1055 | 62 |
26 Jan 2024 | 1.1405 | 1.1935 | 1.1405 | 1.1935 | 1.1935 | 2,267 |
25 Jan 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
24 Jan 2024 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | - |
23 Jan 2024 | 1.1555 | 1.1555 | 1.1555 | 1.1555 | 1.1555 | - |
22 Jan 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
19 Jan 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
18 Jan 2024 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | - |
17 Jan 2024 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | - |
16 Jan 2024 | 1.1710 | 1.1925 | 1.1710 | 1.1925 | 1.1925 | 1,673 |
15 Jan 2024 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | - |
12 Jan 2024 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | - |
11 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
10 Jan 2024 | 1.2770 | 1.2770 | 1.2610 | 1.2610 | 1.2610 | 2,150 |
09 Jan 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
08 Jan 2024 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | 1.2975 | - |
05 Jan 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
04 Jan 2024 | 1.3035 | 1.3035 | 1.3035 | 1.3035 | 1.3035 | - |
03 Jan 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | - |
02 Jan 2024 | 1.2985 | 1.2985 | 1.2935 | 1.2935 | 1.2935 | 100 |
29 Dec 2023 | 1.3390 | 1.3390 | 1.3385 | 1.3385 | 1.3385 | - |
28 Dec 2023 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
27 Dec 2023 | 1.3500 | 1.4015 | 1.3500 | 1.4015 | 1.4015 | 200 |
22 Dec 2023 | 1.3615 | 1.4135 | 1.3615 | 1.4135 | 1.4135 | 3,000 |
21 Dec 2023 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
20 Dec 2023 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
19 Dec 2023 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
18 Dec 2023 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | - |
15 Dec 2023 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | - |
14 Dec 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
13 Dec 2023 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | - |
12 Dec 2023 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
11 Dec 2023 | 1.1655 | 1.1655 | 1.1655 | 1.1655 | 1.1655 | - |
08 Dec 2023 | 1.1905 | 1.2360 | 1.1905 | 1.2360 | 1.2360 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |