Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5300 | 0.5300 | 0.5030 | 0.5030 | 0.5030 | 2,549 |
02 May 2024 | 0.5570 | 0.5570 | 0.5190 | 0.5190 | 0.5190 | - |
30 Apr 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 5,000 |
29 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
26 Apr 2024 | 0.5750 | 0.6000 | 0.5750 | 0.6000 | 0.6000 | 600 |
25 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
24 Apr 2024 | 0.5910 | 0.5910 | 0.5590 | 0.5590 | 0.5590 | - |
23 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
22 Apr 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
19 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
18 Apr 2024 | 0.6060 | 0.6530 | 0.6060 | 0.6530 | 0.6530 | 270 |
17 Apr 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
16 Apr 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
15 Apr 2024 | 0.6740 | 0.6800 | 0.6740 | 0.6800 | 0.6800 | 12,737 |
12 Apr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 14,050 |
11 Apr 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
10 Apr 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
09 Apr 2024 | 0.7540 | 0.7670 | 0.7540 | 0.7670 | 0.7670 | - |
08 Apr 2024 | 0.7150 | 0.7600 | 0.7150 | 0.7210 | 0.7210 | 5,000 |
05 Apr 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
04 Apr 2024 | 0.6890 | 0.6900 | 0.6890 | 0.6900 | 0.6900 | - |
03 Apr 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
02 Apr 2024 | 0.6300 | 0.6300 | 0.5810 | 0.6150 | 0.6150 | 4,500 |
28 Mar 2024 | 0.5810 | 0.5820 | 0.5750 | 0.5750 | 0.5750 | - |
27 Mar 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
26 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
25 Mar 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
22 Mar 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
21 Mar 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
20 Mar 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
19 Mar 2024 | 0.5840 | 0.5910 | 0.5840 | 0.5910 | 0.5910 | - |
18 Mar 2024 | 0.6170 | 0.6240 | 0.5920 | 0.5920 | 0.5920 | 4,009 |
15 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
14 Mar 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
13 Mar 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
12 Mar 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
11 Mar 2024 | 0.5970 | 0.6320 | 0.5970 | 0.6320 | 0.6320 | 1,650 |
08 Mar 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
07 Mar 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
06 Mar 2024 | 0.6060 | 0.6060 | 0.6030 | 0.6030 | 0.6030 | - |
05 Mar 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
04 Mar 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
01 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 2,000 |
29 Feb 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
28 Feb 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
27 Feb 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
26 Feb 2024 | 0.5710 | 0.5710 | 0.5700 | 0.5700 | 0.5700 | - |
23 Feb 2024 | 0.5930 | 0.5930 | 0.5690 | 0.5690 | 0.5690 | - |
22 Feb 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
21 Feb 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
20 Feb 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
19 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
16 Feb 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
15 Feb 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
14 Feb 2024 | 0.5770 | 0.5770 | 0.5700 | 0.5700 | 0.5700 | 3,000 |
13 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 25,000 |
12 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
09 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
08 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
07 Feb 2024 | 0.6010 | 0.6350 | 0.6010 | 0.6350 | 0.6350 | 28,000 |
06 Feb 2024 | 0.6160 | 0.6230 | 0.6160 | 0.6230 | 0.6230 | 47,000 |
05 Feb 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
02 Feb 2024 | 0.5940 | 0.6000 | 0.5940 | 0.6000 | 0.6000 | 15,000 |
01 Feb 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
31 Jan 2024 | 0.6000 | 0.6010 | 0.6000 | 0.6000 | 0.6000 | 14,000 |
30 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
29 Jan 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
26 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
25 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
24 Jan 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
23 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 |
22 Jan 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
19 Jan 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
18 Jan 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
17 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
16 Jan 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
15 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
12 Jan 2024 | 0.6220 | 0.6220 | 0.6140 | 0.6140 | 0.6140 | - |
11 Jan 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
10 Jan 2024 | 0.6240 | 0.6240 | 0.6140 | 0.6140 | 0.6140 | - |
09 Jan 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
08 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 2,000 |
05 Jan 2024 | 0.6600 | 0.6610 | 0.6600 | 0.6610 | 0.6610 | 10 |
04 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
03 Jan 2024 | 0.6330 | 0.6330 | 0.6320 | 0.6320 | 0.6320 | - |
02 Jan 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
29 Dec 2023 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 10,200 |
28 Dec 2023 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
27 Dec 2023 | 0.6470 | 0.7080 | 0.6470 | 0.7080 | 0.7080 | 10,200 |
22 Dec 2023 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
21 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
20 Dec 2023 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
19 Dec 2023 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
18 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
15 Dec 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
14 Dec 2023 | 0.6420 | 0.6580 | 0.6420 | 0.6580 | 0.6580 | - |
13 Dec 2023 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
12 Dec 2023 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
11 Dec 2023 | 0.6700 | 0.6720 | 0.6700 | 0.6720 | 0.6720 | 1,000 |
08 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |