Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 1,200 |
03 May 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
02 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
30 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
29 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
26 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
25 Apr 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
24 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
23 Apr 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
22 Apr 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
19 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
18 Apr 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
17 Apr 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
16 Apr 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
15 Apr 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
12 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
11 Apr 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
10 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
09 Apr 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
08 Apr 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
05 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
04 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
03 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
02 Apr 2024 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 1,200 |
28 Mar 2024 | 0.6850 | 0.7110 | 0.6850 | 0.7110 | 0.7110 | 1,000 |
27 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
26 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
25 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
22 Mar 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
21 Mar 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
20 Mar 2024 | 0.6860 | 0.7000 | 0.6860 | 0.7000 | 0.7000 | 3,200 |
19 Mar 2024 | 0.6840 | 0.6860 | 0.6840 | 0.6860 | 0.6860 | 4,500 |
18 Mar 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 1,000 |
15 Mar 2024 | 0.6850 | 0.7170 | 0.6850 | 0.7170 | 0.7170 | 2,126 |
14 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
13 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
12 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
11 Mar 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
08 Mar 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
07 Mar 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
06 Mar 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
05 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
04 Mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
01 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
29 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
28 Feb 2024 | 0.7000 | 0.7040 | 0.7000 | 0.7040 | 0.7040 | 3,452 |
27 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
26 Feb 2024 | 0.6980 | 0.7030 | 0.6980 | 0.7010 | 0.7010 | 5,901 |
23 Feb 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 4,892 |
22 Feb 2024 | 0.6550 | 0.6910 | 0.6550 | 0.6910 | 0.6910 | 2,000 |
21 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
20 Feb 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
19 Feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
16 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
15 Feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
14 Feb 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
13 Feb 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
12 Feb 2024 | 0.6540 | 0.6900 | 0.6540 | 0.6900 | 0.6900 | 1,500 |
09 Feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
08 Feb 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 18 |
07 Feb 2024 | 0.6670 | 0.6960 | 0.6670 | 0.6960 | 0.6960 | 590 |
06 Feb 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
05 Feb 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
02 Feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
01 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
31 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
30 Jan 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
29 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
26 Jan 2024 | 0.6560 | 0.6890 | 0.6560 | 0.6890 | 0.6890 | 7,200 |
25 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
24 Jan 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
23 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
22 Jan 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
19 Jan 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
18 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
17 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
16 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
15 Jan 2024 | 0.6760 | 0.6760 | 0.6750 | 0.6750 | 0.6750 | 250 |
12 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
11 Jan 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
10 Jan 2024 | 0.6790 | 0.7100 | 0.6770 | 0.6770 | 0.6770 | 3,000 |
09 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
08 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
05 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
04 Jan 2024 | 0.6740 | 0.7060 | 0.6740 | 0.7060 | 0.7060 | 268 |
03 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
02 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
29 Dec 2023 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
28 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 10,000 |
27 Dec 2023 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
22 Dec 2023 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
21 Dec 2023 | 0.6740 | 0.6760 | 0.6570 | 0.6570 | 0.6570 | 8,000 |
20 Dec 2023 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
19 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
18 Dec 2023 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
15 Dec 2023 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
14 Dec 2023 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | - |
13 Dec 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
12 Dec 2023 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
11 Dec 2023 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |