Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8750 | 0.8530 | 0.8530 | 0.8750 | 0.8750 | 567 |
25 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
24 Apr 2024 | 0.8750 | 0.8530 | 0.8530 | 0.8750 | 0.8750 | 33 |
23 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
22 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
19 Apr 2024 | 0.9000 | 0.8550 | 0.8530 | 0.8750 | 0.8750 | 76,945 |
18 Apr 2024 | 0.8750 | 0.9130 | 0.8530 | 0.9000 | 0.9000 | 52,038 |
17 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
16 Apr 2024 | 0.8750 | 0.8880 | 0.8000 | 0.8750 | 0.8750 | 53,273 |
15 Apr 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8750 | 0.8750 | 71 |
12 Apr 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 20 |
11 Apr 2024 | 0.8250 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 500,000 |
10 Apr 2024 | 0.8250 | 0.8010 | 0.7850 | 0.7850 | 0.7850 | 7,117 |
09 Apr 2024 | 0.8250 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 13,811 |
08 Apr 2024 | 0.8250 | 0.8500 | 0.8500 | 0.8250 | 0.8250 | 23 |
05 Apr 2024 | 0.8250 | 0.8500 | 0.8500 | 0.8250 | 0.8250 | 117 |
04 Apr 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8250 | 0.8250 | 500,000 |
03 Apr 2024 | 0.8500 | 0.8200 | 0.8200 | 0.8250 | 0.8250 | 99,500 |
02 Apr 2024 | 0.8500 | 0.9000 | 0.8010 | 0.8500 | 0.8500 | 151,688 |
28 Mar 2024 | 0.8500 | 0.8000 | 0.8000 | 0.8500 | 0.8500 | 111 |
27 Mar 2024 | 0.9500 | 0.8700 | 0.7500 | 0.8500 | 0.8500 | 165,599 |
26 Mar 2024 | 0.9500 | 0.8200 | 0.8200 | 0.9500 | 0.9500 | 1,280,000 |
25 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
22 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
21 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
20 Mar 2024 | 0.9500 | 0.8000 | 0.8000 | 0.9500 | 0.9500 | 18 |
19 Mar 2024 | 0.9500 | 0.8190 | 0.8190 | 0.9500 | 0.9500 | 3,000 |
18 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
15 Mar 2024 | 0.9500 | 0.8480 | 0.8480 | 0.9500 | 0.9500 | 2,570,000 |
14 Mar 2024 | 0.8750 | 0.8990 | 0.7500 | 0.9500 | 0.9500 | 1,287,803 |
13 Mar 2024 | 0.8250 | 0.8500 | 0.7520 | 0.8250 | 0.8250 | 1,250,040 |
12 Mar 2024 | 0.8250 | 0.9000 | 0.7500 | 0.8250 | 0.8250 | 56,032 |
11 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
08 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
07 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
06 Mar 2024 | 0.8750 | 0.7530 | 0.7530 | 0.8750 | 0.8750 | 44 |
05 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
04 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
01 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
29 Feb 2024 | 0.8750 | 0.7550 | 0.7550 | 0.8750 | 0.8750 | 138 |
28 Feb 2024 | 0.8750 | 0.8420 | 0.7500 | 0.8750 | 0.8750 | 8,675 |
27 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
26 Feb 2024 | 0.8750 | 0.7550 | 0.7550 | 0.8750 | 0.8750 | 37 |
23 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
22 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
21 Feb 2024 | 0.8750 | 0.8410 | 0.8410 | 0.8750 | 0.8750 | 11,787 |
20 Feb 2024 | 0.8750 | 0.8710 | 0.8410 | 0.8750 | 0.8750 | 13,250 |
19 Feb 2024 | 0.9500 | 0.8330 | 0.8330 | 0.8750 | 0.8750 | 268,753 |
16 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
14 Feb 2024 | 0.9500 | 0.8710 | 0.8710 | 0.9500 | 0.9500 | 3,225 |
13 Feb 2024 | 1.0000 | 1.0350 | 0.9030 | 0.9500 | 0.9500 | 246,725 |
12 Feb 2024 | 1.0000 | 1.0900 | 0.9000 | 0.9000 | 0.9000 | 7,072 |
09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500,000 |
08 Feb 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 5,373 |
07 Feb 2024 | 1.0000 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 292 |
06 Feb 2024 | 0.9000 | 1.1000 | 0.8880 | 1.0000 | 1.0000 | 441,301 |
05 Feb 2024 | 0.8500 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 58,154 |
02 Feb 2024 | 0.7500 | 0.9000 | 0.6000 | 0.8500 | 0.8500 | 5,045 |
01 Feb 2024 | 0.7500 | 0.8800 | 0.8750 | 0.7500 | 0.7500 | 2,150,000 |
31 Jan 2024 | 0.6500 | 0.9000 | 0.7000 | 0.7150 | 0.7150 | 1,606,327 |
30 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
29 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
26 Jan 2024 | 0.6500 | 0.8200 | 0.6000 | 0.6500 | 0.6500 | 294,311 |
25 Jan 2024 | 0.6500 | 0.7970 | 0.7150 | 0.7150 | 0.7150 | 17,235 |
24 Jan 2024 | 0.8500 | 0.9350 | 0.8000 | 0.6500 | 0.6500 | 79,683 |
23 Jan 2024 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 262,354 |
22 Jan 2024 | 0.8500 | 0.8050 | 0.8050 | 0.8500 | 0.8500 | 1,493 |
19 Jan 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 1,076 |
18 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
17 Jan 2024 | 0.9000 | 0.8100 | 0.8100 | 0.9000 | 0.9000 | 32 |
16 Jan 2024 | 0.9000 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 370 |
15 Jan 2024 | 0.9000 | 0.8080 | 0.8000 | 0.9000 | 0.9000 | 690,340 |
12 Jan 2024 | 0.9000 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 3,095 |
11 Jan 2024 | 0.9000 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,889 |
10 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 300,000 |
09 Jan 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 51,144 |
08 Jan 2024 | 0.9000 | 0.8560 | 0.8560 | 0.9000 | 0.9000 | 2,500 |
05 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
04 Jan 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 1,094 |
03 Jan 2024 | 0.8500 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 7,934 |
02 Jan 2024 | 0.8500 | 0.8220 | 0.8000 | 0.8000 | 0.8000 | 164,285 |
29 Dec 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
28 Dec 2023 | 0.8500 | 0.9200 | 0.8220 | 0.9200 | 0.9200 | 12,101 |
27 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
22 Dec 2023 | 0.8500 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 4,117 |
21 Dec 2023 | 0.8500 | 0.9000 | 0.8050 | 0.8500 | 0.8500 | 535,168 |
20 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Dec 2023 | 0.9500 | 1.0400 | 0.8350 | 0.8500 | 0.8500 | 1,313,730 |
18 Dec 2023 | 0.9500 | 1.0900 | 0.9000 | 0.9500 | 0.9500 | 1,209,267 |
15 Dec 2023 | 1.0500 | 1.1200 | 0.8600 | 0.9500 | 0.9500 | 21,296,978 |
14 Dec 2023 | 1.0500 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 14,954 |
13 Dec 2023 | 1.2000 | 1.1330 | 0.9220 | 1.0500 | 1.0500 | 1,159,094 |
12 Dec 2023 | 1.2500 | 1.3000 | 1.1250 | 1.2000 | 1.2000 | 170,378 |
11 Dec 2023 | 1.4000 | 1.2440 | 1.2000 | 1.3000 | 1.3000 | 500,151 |
08 Dec 2023 | 1.3000 | 1.4700 | 1.2000 | 1.2000 | 1.2000 | 67,489 |
07 Dec 2023 | 1.3000 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | 32,465 |
06 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
05 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
04 Dec 2023 | 1.3000 | 1.4000 | 1.1110 | 1.4000 | 1.4000 | 103,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |