Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.0460 | 1.0800 | 1.0460 | 1.0800 | 1.0800 | 3,300 |
20 May 2024 | 1.0450 | 1.0450 | 1.0430 | 1.0430 | 1.0430 | 2,000 |
17 May 2024 | 1.0100 | 1.0320 | 1.0100 | 1.0260 | 1.0260 | 12,000 |
16 May 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
15 May 2024 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
14 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
13 May 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
10 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
09 May 2024 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | - |
08 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,500 |
07 May 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
06 May 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
03 May 2024 | 0.9430 | 0.9600 | 0.9430 | 0.9600 | 0.9600 | 3,000 |
02 May 2024 | 0.9690 | 0.9690 | 0.9410 | 0.9410 | 0.9410 | 11,000 |
30 Apr 2024 | 0.8725 | 0.8725 | 0.8700 | 0.8700 | 0.8700 | 3,000 |
29 Apr 2024 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | - |
26 Apr 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
25 Apr 2024 | 0.8165 | 0.8165 | 0.8140 | 0.8140 | 0.8140 | 2,250 |
24 Apr 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
23 Apr 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
22 Apr 2024 | 0.8190 | 0.8190 | 0.8180 | 0.8180 | 0.8180 | 1,250 |
19 Apr 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | - |
18 Apr 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 12,459 |
17 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
16 Apr 2024 | 0.8460 | 0.8460 | 0.8240 | 0.8240 | 0.8240 | 20,061 |
15 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
12 Apr 2024 | 0.9120 | 0.9315 | 0.9120 | 0.9315 | 0.9315 | 1,500 |
11 Apr 2024 | 0.8825 | 0.8850 | 0.8825 | 0.8850 | 0.8850 | 11,600 |
10 Apr 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8650 | 0.8650 | 8,000 |
09 Apr 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
08 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
05 Apr 2024 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | - |
04 Apr 2024 | 0.8605 | 0.8900 | 0.8605 | 0.8605 | 0.8605 | 9,950 |
03 Apr 2024 | 0.8255 | 0.8620 | 0.8255 | 0.8620 | 0.8620 | 16,250 |
02 Apr 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
28 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
27 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
26 Mar 2024 | 0.7920 | 0.7925 | 0.7920 | 0.7925 | 0.7925 | 1,300 |
25 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
22 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 5,000 |
21 Mar 2024 | 0.8305 | 0.8310 | 0.8205 | 0.8205 | 0.8205 | 11,514 |
20 Mar 2024 | 0.7715 | 0.7715 | 0.7620 | 0.7620 | 0.7620 | 18,740 |
19 Mar 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
18 Mar 2024 | 0.7175 | 0.7350 | 0.7175 | 0.7350 | 0.7350 | 7,343 |
15 Mar 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 7,200 |
14 Mar 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 300 |
13 Mar 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
12 Mar 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
11 Mar 2024 | 0.7210 | 0.7220 | 0.7210 | 0.7220 | 0.7220 | 870 |
08 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
07 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
06 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
05 Mar 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
04 Mar 2024 | 0.7830 | 0.8150 | 0.7830 | 0.8150 | 0.8150 | 3,065 |
01 Mar 2024 | 0.7460 | 0.7810 | 0.7460 | 0.7810 | 0.7810 | 11,352 |
29 Feb 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
28 Feb 2024 | 0.7810 | 0.7810 | 0.7800 | 0.7800 | 0.7800 | 2 |
27 Feb 2024 | 0.7450 | 0.7450 | 0.7440 | 0.7440 | 0.7440 | - |
26 Feb 2024 | 0.7510 | 0.7510 | 0.7445 | 0.7445 | 0.7445 | 14,500 |
23 Feb 2024 | 0.7580 | 0.7900 | 0.7580 | 0.7900 | 0.7900 | 500 |
22 Feb 2024 | 0.7965 | 0.7965 | 0.7960 | 0.7960 | 0.7960 | 3,100 |
21 Feb 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 4,295 |
20 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 10,000 |
19 Feb 2024 | 0.9150 | 0.9400 | 0.9150 | 0.9400 | 0.9400 | 13,631 |
16 Feb 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
15 Feb 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
14 Feb 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
13 Feb 2024 | 0.9195 | 0.9195 | 0.8840 | 0.8840 | 0.8840 | 15,600 |
12 Feb 2024 | 0.8845 | 0.8875 | 0.8845 | 0.8875 | 0.8875 | 2,500 |
09 Feb 2024 | 0.8900 | 0.9200 | 0.8900 | 0.8930 | 0.8930 | 11,062 |
08 Feb 2024 | 0.9945 | 1.0400 | 0.9825 | 0.9825 | 0.9825 | 18,023 |
07 Feb 2024 | 0.9580 | 0.9965 | 0.9580 | 0.9935 | 0.9935 | 6,000 |
06 Feb 2024 | 0.9625 | 0.9890 | 0.9625 | 0.9860 | 0.9860 | 2,000 |
05 Feb 2024 | 0.9860 | 0.9860 | 0.9850 | 0.9850 | 0.9850 | 4,550 |
02 Feb 2024 | 0.9945 | 0.9945 | 0.9820 | 0.9820 | 0.9820 | 18,070 |
01 Feb 2024 | 0.8820 | 0.9430 | 0.8820 | 0.9430 | 0.9430 | 70,573 |
31 Jan 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
30 Jan 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
29 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
26 Jan 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 718 |
25 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
24 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
23 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
22 Jan 2024 | 0.8475 | 0.8500 | 0.8295 | 0.8295 | 0.8295 | 11,600 |
19 Jan 2024 | 0.8760 | 0.9100 | 0.8760 | 0.9100 | 0.9100 | 11,500 |
18 Jan 2024 | 0.9265 | 0.9400 | 0.9265 | 0.9400 | 0.9400 | 5,631 |
17 Jan 2024 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | - |
16 Jan 2024 | 0.8915 | 0.9300 | 0.8915 | 0.9300 | 0.9300 | 4,000 |
15 Jan 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
12 Jan 2024 | 0.8045 | 0.8490 | 0.8045 | 0.8490 | 0.8490 | 19,728 |
11 Jan 2024 | 0.7460 | 0.7640 | 0.7460 | 0.7640 | 0.7640 | 500 |
10 Jan 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 10,000 |
09 Jan 2024 | 0.6980 | 0.7220 | 0.6980 | 0.7220 | 0.7220 | 13,528 |
08 Jan 2024 | 0.7010 | 0.7010 | 0.6910 | 0.6910 | 0.6910 | 4,463 |
05 Jan 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
04 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
03 Jan 2024 | 0.7000 | 0.7000 | 0.6970 | 0.6970 | 0.6970 | 16,700 |
02 Jan 2024 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | 0.6815 | - |
29 Dec 2023 | 0.6800 | 0.6925 | 0.6800 | 0.6925 | 0.6925 | 2,000 |
28 Dec 2023 | 0.6555 | 0.6845 | 0.6555 | 0.6845 | 0.6845 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |