Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 5,000 |
09 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
08 May 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 5,727 |
07 May 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 1,043 |
06 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
03 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
02 May 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 7,294 |
30 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
29 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
26 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
25 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
24 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
23 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 7,526 |
22 Apr 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5550 | 0.5550 | 8,890 |
19 Apr 2024 | 0.6300 | 0.6300 | 0.5950 | 0.5950 | 0.5950 | 1,187 |
18 Apr 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 150 |
17 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 1,125 |
16 Apr 2024 | 0.5800 | 0.6200 | 0.5550 | 0.6200 | 0.6200 | 7,979 |
15 Apr 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 200 |
12 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
11 Apr 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 743 |
10 Apr 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6350 | 0.6350 | 12,554 |
09 Apr 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 2,290 |
08 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
05 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
04 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
03 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
02 Apr 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6350 | 0.6350 | 2,000 |
28 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
27 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
26 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
25 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
22 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
21 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
20 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
19 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
18 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
15 Mar 2024 | 0.5750 | 0.6550 | 0.5300 | 0.6300 | 0.6300 | 94,963 |
14 Mar 2024 | 0.4520 | 0.6000 | 0.4520 | 0.5650 | 0.5650 | 131,750 |
13 Mar 2024 | 1.4300 | 1.4700 | 0.7200 | 0.7700 | 0.7700 | 130,520 |
12 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
11 Mar 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 2,001 |
08 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
07 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,852 |
06 Mar 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 2,951 |
05 Mar 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 800 |
04 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 3,000 |
01 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 4,850 |
29 Feb 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 4,002 |
28 Feb 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 10,632 |
27 Feb 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 765 |
26 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
23 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
22 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
21 Feb 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 2,500 |
20 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
19 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,453 |
16 Feb 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 2,000 |
15 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 750 |
14 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
13 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
12 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,090 |
09 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
08 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 2,010 |
07 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
06 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
05 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
02 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
01 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1 |
31 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
30 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 491 |
29 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
26 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 720 |
25 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1 |
24 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
23 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,000 |
22 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
19 Jan 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 175 |
18 Jan 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 805 |
17 Jan 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 258 |
16 Jan 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 1,570 |
15 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
12 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
11 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
10 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 3,000 |
09 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 1,000 |
08 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
05 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 3,500 |
04 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
03 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
02 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
29 Dec 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 4,456 |
28 Dec 2023 | 1.4900 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 18,969 |
27 Dec 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 226 |
22 Dec 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 500 |
21 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
20 Dec 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 1,860 |
19 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 2,000 |
18 Dec 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,000 |
15 Dec 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |