Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 1,000 |
07 May 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
06 May 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
03 May 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
02 May 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
30 Apr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
29 Apr 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
26 Apr 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
25 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
24 Apr 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
23 Apr 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
22 Apr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
19 Apr 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
18 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
17 Apr 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
16 Apr 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
15 Apr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
12 Apr 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
11 Apr 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
10 Apr 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
09 Apr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
08 Apr 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
05 Apr 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
04 Apr 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
03 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
02 Apr 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 1,000 |
28 Mar 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
27 Mar 2024 | 0.5610 | 0.5610 | 0.5220 | 0.5220 | 0.5220 | 8,480 |
26 Mar 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
25 Mar 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
22 Mar 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
21 Mar 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
20 Mar 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
19 Mar 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
18 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
15 Mar 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
14 Mar 2024 | 0.5800 | 0.6140 | 0.5800 | 0.6140 | 0.6140 | 2,000 |
13 Mar 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
12 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
11 Mar 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
08 Mar 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
07 Mar 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
06 Mar 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
05 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
04 Mar 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
01 Mar 2024 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | 0.4505 | - |
29 Feb 2024 | 0.4565 | 0.4995 | 0.4565 | 0.4995 | 0.4995 | 1,000 |
28 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
27 Feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
26 Feb 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
23 Feb 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
22 Feb 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
21 Feb 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
20 Feb 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
19 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
16 Feb 2024 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | 0.4815 | - |
15 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
14 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
13 Feb 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
12 Feb 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
09 Feb 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
08 Feb 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
07 Feb 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
06 Feb 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
05 Feb 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
02 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
01 Feb 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
31 Jan 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
30 Jan 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
29 Jan 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
26 Jan 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
25 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
24 Jan 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
23 Jan 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
22 Jan 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
19 Jan 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
18 Jan 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
17 Jan 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
16 Jan 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
15 Jan 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
12 Jan 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
11 Jan 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
10 Jan 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
09 Jan 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
08 Jan 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
05 Jan 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
04 Jan 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
03 Jan 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
02 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
29 Dec 2023 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
28 Dec 2023 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
27 Dec 2023 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
22 Dec 2023 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
21 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
20 Dec 2023 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
19 Dec 2023 | 0.5510 | 0.5810 | 0.5510 | 0.5810 | 0.5810 | 2,000 |
18 Dec 2023 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
15 Dec 2023 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
14 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
13 Dec 2023 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |