Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 50 |
08 May 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
07 May 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
06 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
03 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
02 May 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
30 Apr 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
29 Apr 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
26 Apr 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
25 Apr 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
24 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
23 Apr 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
22 Apr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
19 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
18 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
17 Apr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
16 Apr 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
15 Apr 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
12 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
11 Apr 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
10 Apr 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
09 Apr 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
08 Apr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
05 Apr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
04 Apr 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
03 Apr 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
02 Apr 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
28 Mar 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
27 Mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
26 Mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
25 Mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
22 Mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
21 Mar 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
20 Mar 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
19 Mar 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
18 Mar 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
15 Mar 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
14 Mar 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
13 Mar 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
12 Mar 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
11 Mar 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
08 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
07 Mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
06 Mar 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
05 Mar 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
04 Mar 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
01 Mar 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
29 Feb 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
28 Feb 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
27 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
26 Feb 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
23 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
22 Feb 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
21 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
20 Feb 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
19 Feb 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
16 Feb 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
15 Feb 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
14 Feb 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
13 Feb 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
12 Feb 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
09 Feb 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
07 Feb 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
06 Feb 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
05 Feb 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
02 Feb 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
01 Feb 2024 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | - |
31 Jan 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
30 Jan 2024 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | - |
29 Jan 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
26 Jan 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
25 Jan 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
24 Jan 2024 | 0.4695 | 0.4695 | 0.4695 | 0.4695 | 0.4695 | - |
23 Jan 2024 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | - |
22 Jan 2024 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | 0.4765 | - |
19 Jan 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
18 Jan 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
17 Jan 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
16 Jan 2024 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | 0.4655 | - |
15 Jan 2024 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | - |
12 Jan 2024 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | - |
11 Jan 2024 | 0.4695 | 0.4695 | 0.4695 | 0.4695 | 0.4695 | - |
10 Jan 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
09 Jan 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
08 Jan 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
05 Jan 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
04 Jan 2024 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | - |
03 Jan 2024 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
02 Jan 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
29 Dec 2023 | 0.3895 | 0.4035 | 0.3895 | 0.4035 | 0.4035 | - |
28 Dec 2023 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | 0.3915 | - |
27 Dec 2023 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | 0.3975 | - |
22 Dec 2023 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
21 Dec 2023 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
20 Dec 2023 | 0.4165 | 0.4165 | 0.4165 | 0.4165 | 0.4165 | - |
19 Dec 2023 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | - |
18 Dec 2023 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | - |
15 Dec 2023 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
14 Dec 2023 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |