Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 4 |
25 Jun 2024 | 0.8100 | 0.8100 | 0.7850 | 0.7850 | 0.7850 | 1,314 |
24 Jun 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 400 |
21 Jun 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 1,000 |
20 Jun 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 19,476 |
19 Jun 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 2,524 |
18 Jun 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
17 Jun 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 1,000 |
14 Jun 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
13 Jun 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
12 Jun 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8350 | 0.8350 | 900 |
11 Jun 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
10 Jun 2024 | 0.8400 | 0.8400 | 0.7950 | 0.7950 | 0.7950 | 1,165 |
07 Jun 2024 | 0.8450 | 0.8650 | 0.8450 | 0.8650 | 0.8650 | 1,000 |
06 Jun 2024 | 0.8900 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 2,837 |
05 Jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
04 Jun 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 7,563 |
03 Jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
31 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
30 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
29 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
28 May 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
27 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
24 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,112 |
23 May 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 4,198 |
22 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
21 May 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 900 |
20 May 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 1,981 |
17 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
16 May 2024 | 0.9150 | 0.9500 | 0.9150 | 0.9500 | 0.9500 | 2,300 |
15 May 2024 | 0.9250 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 1,400 |
14 May 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 358 |
13 May 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9400 | 0.9400 | 1,200 |
10 May 2024 | 0.9350 | 0.9600 | 0.9350 | 0.9600 | 0.9600 | 632 |
09 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
08 May 2024 | 0.9250 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 1,000 |
07 May 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 300 |
06 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
03 May 2024 | 0.9450 | 0.9450 | 0.9250 | 0.9250 | 0.9250 | 5,500 |
02 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
30 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
29 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
26 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
25 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
24 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
23 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
22 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
19 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
18 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,500 |
17 Apr 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,500 |
16 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 4,000 |
15 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
12 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 850 |
10 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
09 Apr 2024 | 0.9750 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 1,050 |
08 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
05 Apr 2024 | 0.9150 | 1.0100 | 0.9150 | 1.0100 | 1.0100 | 23,548 |
04 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
03 Apr 2024 | 0.8800 | 0.9250 | 0.8800 | 0.9100 | 0.9100 | 10,830 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
28 Mar 2024 | 0.7550 | 0.8350 | 0.7550 | 0.8350 | 0.8350 | 1,600 |
27 Mar 2024 | 0.7350 | 0.7850 | 0.7350 | 0.7850 | 0.7850 | 428 |
26 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
25 Mar 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 9,340 |
22 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
21 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
20 Mar 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
19 Mar 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
18 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
15 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
14 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
13 Mar 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
12 Mar 2024 | 0.9040 | 0.9290 | 0.9040 | 0.9290 | 0.9290 | 160 |
11 Mar 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 2 |
08 Mar 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
07 Mar 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
06 Mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
05 Mar 2024 | 0.8030 | 0.8590 | 0.8030 | 0.8320 | 0.8320 | 1,690 |
04 Mar 2024 | 0.8050 | 0.8110 | 0.8050 | 0.8110 | 0.8110 | 1,260 |
01 Mar 2024 | 0.8070 | 0.8370 | 0.8070 | 0.8370 | 0.8370 | 960 |
29 Feb 2024 | 0.8120 | 0.8340 | 0.8110 | 0.8340 | 0.8340 | 1,296 |
28 Feb 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
27 Feb 2024 | 0.8420 | 0.8420 | 0.8300 | 0.8300 | 0.8300 | - |
26 Feb 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
23 Feb 2024 | 0.8450 | 0.8450 | 0.8410 | 0.8410 | 0.8410 | 1,286 |
22 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
21 Feb 2024 | 0.8100 | 0.8320 | 0.8100 | 0.8320 | 0.8320 | 500 |
20 Feb 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
19 Feb 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
16 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
15 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
14 Feb 2024 | 0.7499 | 0.7499 | 0.7499 | 0.7499 | 0.7499 | - |
13 Feb 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
12 Feb 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
09 Feb 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
09 Feb 2024 | 1:2 Stock split | |||||
08 Feb 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
08 Feb 2024 | 1:2 Stock split | |||||
07 Feb 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |