Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 100 |
18 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
17 Apr 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
16 Apr 2024 | 0.8120 | 0.8380 | 0.8120 | 0.8380 | 0.8380 | - |
15 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
12 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
11 Apr 2024 | 0.8820 | 0.8820 | 0.8340 | 0.8340 | 0.8340 | - |
10 Apr 2024 | 0.8740 | 0.8740 | 0.8640 | 0.8640 | 0.8640 | - |
09 Apr 2024 | 0.9200 | 0.9200 | 0.8340 | 0.8340 | 0.8340 | 100 |
08 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
05 Apr 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
04 Apr 2024 | 0.9800 | 1.0000 | 0.9440 | 0.9440 | 0.9440 | 55 |
03 Apr 2024 | 1.0050 | 1.0050 | 0.9460 | 0.9460 | 0.9460 | - |
02 Apr 2024 | 0.9620 | 1.0300 | 0.9460 | 0.9460 | 0.9460 | 50 |
28 Mar 2024 | 0.9910 | 0.9910 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
27 Mar 2024 | 0.9710 | 1.0200 | 0.9710 | 0.9950 | 0.9950 | 5,060 |
26 Mar 2024 | 1.0020 | 1.0020 | 0.9930 | 0.9930 | 0.9930 | - |
25 Mar 2024 | 1.0400 | 1.0400 | 0.9930 | 0.9930 | 0.9930 | - |
22 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
21 Mar 2024 | 1.0400 | 1.0400 | 1.0340 | 1.0340 | 1.0340 | - |
20 Mar 2024 | 1.0380 | 1.1100 | 1.0360 | 1.0360 | 1.0360 | 620 |
19 Mar 2024 | 1.1120 | 1.1120 | 1.0300 | 1.0300 | 1.0300 | 5,500 |
18 Mar 2024 | 1.0020 | 1.1680 | 1.0020 | 1.1680 | 1.1680 | 1,100 |
15 Mar 2024 | 1.0100 | 1.0100 | 0.9830 | 0.9830 | 0.9830 | 2,500 |
14 Mar 2024 | 0.9200 | 0.9710 | 0.9110 | 0.9710 | 0.9710 | 645 |
13 Mar 2024 | 0.8010 | 0.9300 | 0.8010 | 0.9220 | 0.9220 | 5,400 |
12 Mar 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 11,100 |
11 Mar 2024 | 0.7410 | 0.9860 | 0.7410 | 0.8920 | 0.8920 | 1,077 |
08 Mar 2024 | 0.6430 | 0.6570 | 0.6430 | 0.6570 | 0.6570 | - |
07 Mar 2024 | 0.6210 | 0.6420 | 0.6210 | 0.6420 | 0.6420 | 7,006 |
06 Mar 2024 | 0.6400 | 0.6400 | 0.6390 | 0.6390 | 0.6390 | - |
05 Mar 2024 | 0.6610 | 0.7010 | 0.6340 | 0.6340 | 0.6340 | 100 |
04 Mar 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
01 Mar 2024 | 0.6110 | 0.6300 | 0.6110 | 0.6300 | 0.6300 | - |
29 Feb 2024 | 0.6690 | 0.6690 | 0.6260 | 0.6260 | 0.6260 | 2 |
28 Feb 2024 | 0.6000 | 0.7610 | 0.6000 | 0.6500 | 0.6500 | 22,854 |
27 Feb 2024 | 0.6120 | 0.6760 | 0.6120 | 0.6150 | 0.6150 | 2,500 |
26 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
23 Feb 2024 | 0.7150 | 0.7150 | 0.6540 | 0.6540 | 0.6540 | 250 |
22 Feb 2024 | 0.7250 | 0.7520 | 0.7160 | 0.7160 | 0.7160 | 1,370 |
21 Feb 2024 | 0.7140 | 0.7170 | 0.7140 | 0.7170 | 0.7170 | - |
20 Feb 2024 | 0.7610 | 0.7610 | 0.7150 | 0.7150 | 0.7150 | - |
19 Feb 2024 | 0.7130 | 0.7150 | 0.7130 | 0.7150 | 0.7150 | - |
16 Feb 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | - |
15 Feb 2024 | 0.7540 | 0.7540 | 0.7260 | 0.7260 | 0.7260 | 3,333 |
14 Feb 2024 | 0.7210 | 0.7210 | 0.7140 | 0.7140 | 0.7140 | - |
13 Feb 2024 | 0.7210 | 0.7210 | 0.7150 | 0.7150 | 0.7150 | - |
12 Feb 2024 | 0.7120 | 0.7140 | 0.7120 | 0.7140 | 0.7140 | - |
09 Feb 2024 | 0.7110 | 0.7140 | 0.7110 | 0.7140 | 0.7140 | - |
08 Feb 2024 | 0.7110 | 0.7110 | 0.7000 | 0.7000 | 0.7000 | - |
07 Feb 2024 | 0.7000 | 0.7000 | 0.6840 | 0.6840 | 0.6840 | - |
06 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
05 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
02 Feb 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
01 Feb 2024 | 0.6610 | 0.7640 | 0.6610 | 0.6640 | 0.6640 | 70 |
31 Jan 2024 | 0.6320 | 0.6490 | 0.6320 | 0.6490 | 0.6490 | - |
30 Jan 2024 | 0.6830 | 0.6830 | 0.6770 | 0.6770 | 0.6770 | - |
29 Jan 2024 | 0.6250 | 0.7290 | 0.6250 | 0.6540 | 0.6540 | 100 |
26 Jan 2024 | 0.6850 | 0.7230 | 0.6850 | 0.7230 | 0.7230 | - |
25 Jan 2024 | 0.6850 | 0.6860 | 0.6850 | 0.6860 | 0.6860 | - |
24 Jan 2024 | 0.7320 | 0.7320 | 0.7040 | 0.7040 | 0.7040 | - |
23 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 11,600 |
22 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
19 Jan 2024 | 0.7500 | 0.7670 | 0.7500 | 0.7670 | 0.7670 | - |
18 Jan 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | - |
17 Jan 2024 | 0.8020 | 0.8100 | 0.7650 | 0.7650 | 0.7650 | 3,500 |
16 Jan 2024 | 0.7500 | 0.7500 | 0.7340 | 0.7340 | 0.7340 | - |
15 Jan 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 515 |
12 Jan 2024 | 0.7550 | 0.8040 | 0.7550 | 0.8040 | 0.8040 | 1,500 |
11 Jan 2024 | 0.8460 | 0.8460 | 0.8140 | 0.8140 | 0.8140 | - |
10 Jan 2024 | 0.8610 | 0.8660 | 0.8490 | 0.8490 | 0.8490 | 100 |
09 Jan 2024 | 0.8500 | 0.9500 | 0.8500 | 0.8690 | 0.8690 | 5,000 |
08 Jan 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
05 Jan 2024 | 0.9000 | 0.9000 | 0.8940 | 0.8940 | 0.8940 | - |
04 Jan 2024 | 0.9210 | 0.9500 | 0.9210 | 0.9500 | 0.9500 | 2,000 |
03 Jan 2024 | 0.8310 | 0.8730 | 0.8310 | 0.8730 | 0.8730 | - |
02 Jan 2024 | 1.0360 | 1.0360 | 0.9800 | 0.9800 | 0.9800 | 2,000 |
29 Dec 2023 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
28 Dec 2023 | 1.0260 | 1.0260 | 1.0140 | 1.0140 | 1.0140 | - |
27 Dec 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,720 |
22 Dec 2023 | 1.1020 | 1.1020 | 1.0740 | 1.0740 | 1.0740 | 1,000 |
21 Dec 2023 | 1.0620 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 5,000 |
20 Dec 2023 | 1.0260 | 1.1100 | 1.0260 | 1.0760 | 1.0760 | 1,000 |
19 Dec 2023 | 1.0180 | 1.0800 | 1.0060 | 1.0060 | 1.0060 | 500 |
18 Dec 2023 | 1.0140 | 1.0240 | 1.0140 | 1.0240 | 1.0240 | 4,000 |
15 Dec 2023 | 1.0680 | 1.0680 | 1.0400 | 1.0400 | 1.0400 | 3,500 |
14 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
13 Dec 2023 | 1.0420 | 1.0420 | 1.0400 | 1.0400 | 1.0400 | - |
12 Dec 2023 | 1.0240 | 1.0400 | 1.0240 | 1.0400 | 1.0400 | - |
11 Dec 2023 | 1.0560 | 1.0560 | 1.0200 | 1.0200 | 1.0200 | 90 |
08 Dec 2023 | 1.0820 | 1.0820 | 1.0460 | 1.0460 | 1.0460 | - |
07 Dec 2023 | 1.0560 | 1.0560 | 1.0400 | 1.0400 | 1.0400 | - |
06 Dec 2023 | 1.0920 | 1.0920 | 1.0660 | 1.0660 | 1.0660 | - |
05 Dec 2023 | 1.0820 | 1.1040 | 1.0820 | 1.1040 | 1.1040 | - |
04 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
01 Dec 2023 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
30 Nov 2023 | 1.1000 | 1.1060 | 1.1000 | 1.1060 | 1.1060 | - |
29 Nov 2023 | 1.1220 | 1.1220 | 1.1060 | 1.1060 | 1.1060 | - |
28 Nov 2023 | 1.0840 | 1.0900 | 1.0840 | 1.0900 | 1.0900 | - |
27 Nov 2023 | 1.1380 | 1.1400 | 1.1380 | 1.1400 | 1.1400 | 570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |