Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.7081 | 0.7081 | 0.6933 | 0.6933 | 0.6933 | 95 |
25 Jun 2024 | 0.7201 | 0.7201 | 0.7201 | 0.6945 | 0.6945 | 17 |
24 Jun 2024 | 0.6816 | 0.7018 | 0.6816 | 0.6829 | 0.6829 | 13 |
21 Jun 2024 | 0.7113 | 0.7113 | 0.7113 | 0.7146 | 0.7146 | 4 |
20 Jun 2024 | 0.6977 | 0.6977 | 0.6977 | 0.6977 | 0.6977 | - |
19 Jun 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
18 Jun 2024 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | - |
17 Jun 2024 | 0.6934 | 0.6934 | 0.6934 | 0.6883 | 0.6883 | 24 |
14 Jun 2024 | 0.6757 | 0.6757 | 0.6757 | 0.6757 | 0.6757 | - |
13 Jun 2024 | 0.6097 | 0.6097 | 0.5725 | 0.6424 | 0.6424 | 5,232 |
12 Jun 2024 | 0.5941 | 0.5941 | 0.5941 | 0.5941 | 0.5941 | - |
11 Jun 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
10 Jun 2024 | 0.6864 | 0.6864 | 0.6794 | 0.6786 | 0.6786 | 327 |
07 Jun 2024 | 0.6307 | 0.6307 | 0.6307 | 0.6515 | 0.6515 | 1,500 |
06 Jun 2024 | 0.6633 | 0.6633 | 0.6633 | 0.6497 | 0.6497 | 40 |
05 Jun 2024 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | - |
04 Jun 2024 | 0.7779 | 0.7779 | 0.7733 | 0.7198 | 0.7198 | 29 |
03 Jun 2024 | 0.7418 | 0.7651 | 0.7042 | 0.7127 | 0.7127 | 146,792 |
31 May 2024 | 0.7371 | 0.7448 | 0.7371 | 0.7639 | 0.7639 | 5,949 |
30 May 2024 | 0.7362 | 0.7477 | 0.7362 | 0.7390 | 0.7390 | 585 |
29 May 2024 | 0.7251 | 0.7251 | 0.7246 | 0.7100 | 0.7100 | 107 |
28 May 2024 | 0.6594 | 0.7043 | 0.6571 | 0.6748 | 0.6748 | 131,401 |
24 May 2024 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | - |
23 May 2024 | 0.6828 | 0.6891 | 0.6828 | 0.6746 | 0.6746 | 5,500 |
22 May 2024 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | - |
21 May 2024 | 0.6137 | 0.6485 | 0.6137 | 0.6342 | 0.6342 | 10,560 |
20 May 2024 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | - |
17 May 2024 | 0.6323 | 0.6411 | 0.6315 | 0.6248 | 0.6248 | 19,588 |
16 May 2024 | 0.6292 | 0.6292 | 0.6292 | 0.6292 | 0.6292 | - |
15 May 2024 | 0.5993 | 0.6317 | 0.5993 | 0.6246 | 0.6246 | 14,458 |
14 May 2024 | 0.6642 | 0.6673 | 0.6076 | 0.6076 | 0.6076 | 67,466 |
13 May 2024 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | - |
10 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.7304 | 0.7304 | 100,000 |
09 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6914 | 0.6914 | 1,135 |
08 May 2024 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | - |
07 May 2024 | 0.6230 | 0.7494 | 0.6230 | 0.6130 | 0.6130 | 905 |
03 May 2024 | 0.6528 | 0.6540 | 0.6400 | 0.6474 | 0.6474 | 9,851 |
02 May 2024 | 0.6777 | 0.6777 | 0.6777 | 0.6920 | 0.6920 | 180 |
01 May 2024 | 0.7464 | 0.7464 | 0.7464 | 0.7492 | 0.7492 | 4,290 |
30 Apr 2024 | 0.6710 | 0.7955 | 0.6710 | 0.7017 | 0.7017 | 5,190 |
29 Apr 2024 | 0.6909 | 0.6909 | 0.6909 | 0.6516 | 0.6516 | 9,020 |
26 Apr 2024 | 0.7330 | 0.7344 | 0.7330 | 0.7240 | 0.7240 | 8,740 |
25 Apr 2024 | 0.7411 | 0.7518 | 0.7411 | 0.7648 | 0.7648 | 5,508 |
24 Apr 2024 | 0.6947 | 0.6948 | 0.6799 | 0.7175 | 0.7175 | 33,860 |
23 Apr 2024 | 0.7745 | 0.7745 | 0.7071 | 0.7171 | 0.7171 | 1,168 |
22 Apr 2024 | 0.8053 | 0.8466 | 0.8053 | 0.8435 | 0.8435 | 54,312 |
19 Apr 2024 | 0.7750 | 0.7880 | 0.7750 | 0.7949 | 0.7949 | 2,299 |
18 Apr 2024 | 0.7429 | 0.7429 | 0.7429 | 0.7494 | 0.7494 | 1,219 |
17 Apr 2024 | 0.7576 | 0.7576 | 0.7576 | 0.7620 | 0.7620 | 20 |
16 Apr 2024 | 0.7065 | 0.7519 | 0.5632 | 0.7361 | 0.7361 | 12,000 |
15 Apr 2024 | 0.7057 | 0.7057 | 0.7057 | 0.7057 | 0.7057 | - |
12 Apr 2024 | 0.6202 | 0.6202 | 0.6202 | 0.6202 | 0.6202 | - |
11 Apr 2024 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | - |
10 Apr 2024 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | - |
09 Apr 2024 | 0.5491 | 0.5491 | 0.5491 | 0.5491 | 0.5491 | - |
08 Apr 2024 | 0.5674 | 0.5674 | 0.5674 | 0.5674 | 0.5674 | - |
05 Apr 2024 | 0.6049 | 0.6049 | 0.6049 | 0.6049 | 0.6049 | - |
04 Apr 2024 | 0.6006 | 0.6006 | 0.6006 | 0.6006 | 0.6006 | - |
03 Apr 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
02 Apr 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
28 Mar 2024 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | - |
27 Mar 2024 | 0.5074 | 0.5074 | 0.5074 | 0.5074 | 0.5074 | - |
26 Mar 2024 | 0.5097 | 0.5097 | 0.5097 | 0.5097 | 0.5097 | - |
25 Mar 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
22 Mar 2024 | 0.5297 | 0.5297 | 0.5297 | 0.5297 | 0.5297 | - |
21 Mar 2024 | 0.4966 | 0.4966 | 0.4966 | 0.4966 | 0.4966 | - |
20 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
19 Mar 2024 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | - |
18 Mar 2024 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | 0.5564 | - |
15 Mar 2024 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | - |
14 Mar 2024 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | - |
13 Mar 2024 | 0.5087 | 0.5087 | 0.5087 | 0.5087 | 0.5087 | - |
12 Mar 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
11 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
08 Mar 2024 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | - |
07 Mar 2024 | 0.5119 | 0.5119 | 0.5119 | 0.5119 | 0.5119 | - |
06 Mar 2024 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | - |
05 Mar 2024 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | 0.5566 | - |
04 Mar 2024 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | - |
01 Mar 2024 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | - |
29 Feb 2024 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | - |
28 Feb 2024 | 0.4892 | 0.4892 | 0.4892 | 0.4892 | 0.4892 | - |
27 Feb 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | - |
26 Feb 2024 | 0.5242 | 0.5242 | 0.5242 | 0.5242 | 0.5242 | - |
23 Feb 2024 | 0.5844 | 0.5844 | 0.5844 | 0.5844 | 0.5844 | - |
22 Feb 2024 | 0.5817 | 0.5817 | 0.5817 | 0.5817 | 0.5817 | - |
21 Feb 2024 | 0.6282 | 0.6282 | 0.6282 | 0.6282 | 0.6282 | - |
20 Feb 2024 | 0.5789 | 0.5789 | 0.5789 | 0.5789 | 0.5789 | - |
19 Feb 2024 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | - |
16 Feb 2024 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | - |
15 Feb 2024 | 0.4896 | 0.4896 | 0.4896 | 0.4896 | 0.4896 | - |
14 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
13 Feb 2024 | 0.6281 | 0.6281 | 0.6281 | 0.6281 | 0.6281 | - |
12 Feb 2024 | 0.5379 | 0.5379 | 0.5379 | 0.5379 | 0.5379 | - |
09 Feb 2024 | 0.5769 | 0.5769 | 0.5769 | 0.5769 | 0.5769 | - |
08 Feb 2024 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | - |
07 Feb 2024 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | - |
06 Feb 2024 | 0.6963 | 0.6963 | 0.6963 | 0.6963 | 0.6963 | - |
05 Feb 2024 | 0.7732 | 0.7732 | 0.7732 | 0.7732 | 0.7732 | - |
02 Feb 2024 | 0.7064 | 0.7064 | 0.7064 | 0.7064 | 0.7064 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |