Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.710078 | 0.710078 | 0.693715 | 0.693715 | 0.693715 | 139,323 |
15 Jun 2024 | 0.694999 | 0.715340 | 0.688441 | 0.710026 | 0.710026 | 141,006 |
14 Jun 2024 | 0.749755 | 0.751899 | 0.687210 | 0.695044 | 0.695044 | 192,488 |
13 Jun 2024 | 0.778049 | 0.780660 | 0.749114 | 0.749771 | 0.749771 | 217,465 |
12 Jun 2024 | 0.738428 | 0.798904 | 0.725617 | 0.777991 | 0.777991 | 320,374 |
11 Jun 2024 | 0.758536 | 0.762946 | 0.719642 | 0.738412 | 0.738412 | 278,374 |
10 Jun 2024 | 0.809974 | 0.816385 | 0.743885 | 0.758849 | 0.758849 | 320,974 |
09 Jun 2024 | 0.776775 | 0.827467 | 0.768553 | 0.810442 | 0.810442 | 229,120 |
08 Jun 2024 | 0.824192 | 0.830955 | 0.767996 | 0.776716 | 0.776716 | 296,939 |
07 Jun 2024 | 0.885963 | 0.913323 | 0.809718 | 0.824191 | 0.824191 | 429,722 |
06 Jun 2024 | 0.910593 | 0.912098 | 0.874444 | 0.885935 | 0.885935 | 390,730 |
05 Jun 2024 | 0.982827 | 0.991629 | 0.905870 | 0.910564 | 0.910564 | 435,817 |
04 Jun 2024 | 1.004950 | 1.005163 | 0.943890 | 0.982827 | 0.982827 | 387,644 |
03 Jun 2024 | 0.975609 | 1.017830 | 0.964581 | 1.004950 | 1.004950 | 392,953 |
02 Jun 2024 | 1.037188 | 1.047108 | 0.950131 | 0.975604 | 0.975604 | 363,434 |
01 Jun 2024 | 1.077877 | 1.087107 | 0.999295 | 1.036764 | 1.036764 | 350,076 |
31 May 2024 | 1.043123 | 1.124570 | 1.031165 | 1.077877 | 1.077877 | 511,680 |
30 May 2024 | 1.004926 | 1.089880 | 1.000637 | 1.043550 | 1.043550 | 478,822 |
29 May 2024 | 0.954181 | 1.143544 | 0.929485 | 1.004915 | 1.004915 | 878,526 |
28 May 2024 | 0.891393 | 0.981118 | 0.879073 | 0.954203 | 0.954203 | 468,029 |
27 May 2024 | 0.844327 | 0.895493 | 0.821618 | 0.891376 | 0.891376 | 317,589 |
26 May 2024 | 0.847319 | 0.862703 | 0.830635 | 0.844356 | 0.844356 | 187,850 |
25 May 2024 | 0.830419 | 0.849152 | 0.828379 | 0.847319 | 0.847319 | 175,892 |
24 May 2024 | 0.825387 | 0.835703 | 0.815739 | 0.830314 | 0.830314 | 204,115 |
23 May 2024 | 0.826702 | 0.857350 | 0.812224 | 0.825411 | 0.825411 | 335,934 |
22 May 2024 | 0.846665 | 0.853406 | 0.815956 | 0.826672 | 0.826672 | 298,786 |
21 May 2024 | 0.840999 | 0.874221 | 0.839298 | 0.846665 | 0.846665 | 342,535 |
20 May 2024 | 0.765806 | 0.855831 | 0.748960 | 0.841041 | 0.841041 | 334,486 |
19 May 2024 | 0.836695 | 0.843638 | 0.756064 | 0.765838 | 0.765838 | 272,448 |
18 May 2024 | 0.872649 | 0.872814 | 0.835668 | 0.836775 | 0.836775 | 198,246 |
17 May 2024 | 0.865324 | 0.923512 | 0.844181 | 0.872640 | 0.872640 | 453,126 |
16 May 2024 | 0.955160 | 0.958459 | 0.863570 | 0.865370 | 0.865370 | 276,902 |
15 May 2024 | 0.865055 | 0.964561 | 0.855041 | 0.955182 | 0.955182 | 375,202 |
14 May 2024 | 0.892462 | 0.893686 | 0.858764 | 0.865077 | 0.865077 | 237,668 |
13 May 2024 | 0.900964 | 0.906320 | 0.863499 | 0.892488 | 0.892488 | 370,021 |
12 May 2024 | 0.925690 | 0.925690 | 0.896233 | 0.900964 | 0.900964 | 182,923 |
11 May 2024 | 0.933789 | 0.955987 | 0.922434 | 0.925715 | 0.925715 | 263,394 |
10 May 2024 | 0.943957 | 0.960239 | 0.924043 | 0.934202 | 0.934202 | 336,223 |
09 May 2024 | 0.919263 | 0.944677 | 0.903507 | 0.943897 | 0.943897 | 326,498 |
08 May 2024 | 0.991811 | 0.993108 | 0.916417 | 0.919271 | 0.919271 | 391,949 |
07 May 2024 | 1.064654 | 1.067986 | 0.989761 | 0.991811 | 0.991811 | 337,319 |
06 May 2024 | 1.112955 | 1.142489 | 1.029506 | 1.064651 | 1.064651 | 480,858 |
05 May 2024 | 1.104630 | 1.118584 | 1.064606 | 1.112987 | 1.112987 | 390,249 |
04 May 2024 | 1.092848 | 1.121885 | 1.060709 | 1.104622 | 1.104622 | 531,096 |
03 May 2024 | 1.040300 | 1.105724 | 1.040167 | 1.092842 | 1.092842 | 461,094 |
02 May 2024 | 1.074164 | 1.083438 | 1.026862 | 1.040310 | 1.040310 | 419,190 |
01 May 2024 | 1.089788 | 1.110441 | 1.028991 | 1.075004 | 1.075004 | 557,012 |
30 Apr 2024 | 1.208364 | 1.208414 | 1.056731 | 1.089788 | 1.089788 | 645,402 |
29 Apr 2024 | 1.235172 | 1.241646 | 1.126107 | 1.210016 | 1.210016 | 736,368 |
28 Apr 2024 | 1.147776 | 1.291113 | 1.125409 | 1.235213 | 1.235213 | 895,207 |
27 Apr 2024 | 1.159288 | 1.170472 | 1.133225 | 1.147753 | 1.147753 | 329,136 |
26 Apr 2024 | 1.233013 | 1.234861 | 1.158937 | 1.159970 | 1.159970 | 386,934 |
25 Apr 2024 | 1.295228 | 1.319946 | 1.217834 | 1.233013 | 1.233013 | 502,597 |
24 Apr 2024 | 1.386441 | 1.430623 | 1.293348 | 1.295861 | 1.295861 | 334,947 |
23 Apr 2024 | 1.455633 | 1.471553 | 1.382647 | 1.386455 | 1.386455 | 433,456 |
22 Apr 2024 | 1.412576 | 1.495021 | 1.403131 | 1.455633 | 1.455633 | 538,874 |
21 Apr 2024 | 1.441084 | 1.463487 | 1.380190 | 1.412567 | 1.412567 | 336,164 |
20 Apr 2024 | 1.315553 | 1.464525 | 1.298266 | 1.439911 | 1.439911 | 599,201 |
19 Apr 2024 | 1.362750 | 1.428436 | 1.296832 | 1.315549 | 1.315549 | 856,692 |
18 Apr 2024 | 1.375635 | 1.401231 | 1.270537 | 1.362876 | 1.362876 | 672,675 |
17 Apr 2024 | 1.441499 | 1.490561 | 1.350861 | 1.375649 | 1.375649 | 547,434 |
16 Apr 2024 | 1.443175 | 1.472434 | 1.372298 | 1.441503 | 1.441503 | 628,482 |
15 Apr 2024 | 1.450197 | 1.643278 | 1.430496 | 1.443175 | 1.443175 | 1,112,192 |
14 Apr 2024 | 1.489668 | 1.489668 | 1.313853 | 1.450204 | 1.450204 | 1,010,691 |
13 Apr 2024 | 1.506589 | 1.605780 | 1.163461 | 1.490064 | 1.490064 | 1,785,136 |
12 Apr 2024 | 1.753496 | 1.810372 | 1.462448 | 1.506592 | 1.506592 | 1,545,250 |
11 Apr 2024 | 1.862907 | 1.893649 | 1.727855 | 1.753489 | 1.753489 | 648,635 |
10 Apr 2024 | 1.899857 | 1.919106 | 1.713096 | 1.862907 | 1.862907 | 1,614,285 |
09 Apr 2024 | 2.282284 | 2.291649 | 1.875822 | 1.899429 | 1.899429 | 1,273,126 |
08 Apr 2024 | 2.225322 | 2.348517 | 2.177262 | 2.282292 | 2.282292 | 1,042,338 |
07 Apr 2024 | 2.242454 | 2.336105 | 2.208688 | 2.225030 | 2.225030 | 938,130 |
06 Apr 2024 | 1.906022 | 2.277501 | 1.893154 | 2.242454 | 2.242454 | 1,725,529 |
05 Apr 2024 | 2.109795 | 2.112907 | 1.826117 | 1.906948 | 1.906948 | 1,910,673 |
04 Apr 2024 | 2.223264 | 2.245886 | 2.068005 | 2.109795 | 2.109795 | 1,345,378 |
03 Apr 2024 | 2.323079 | 2.323532 | 2.152984 | 2.223264 | 2.223264 | 1,206,923 |
02 Apr 2024 | 2.649098 | 2.657412 | 2.268455 | 2.322813 | 2.322813 | 1,539,370 |
01 Apr 2024 | 2.580679 | 2.753922 | 2.523451 | 2.650324 | 2.650324 | 1,421,641 |
31 Mar 2024 | 2.567885 | 2.645940 | 2.448333 | 2.580355 | 2.580355 | 1,391,285 |
30 Mar 2024 | 2.608263 | 2.758058 | 2.555408 | 2.568357 | 2.568357 | 1,078,135 |
29 Mar 2024 | 2.699551 | 2.720988 | 2.585805 | 2.617391 | 2.617391 | 1,155,935 |
28 Mar 2024 | 2.641669 | 2.931676 | 2.636530 | 2.699211 | 2.699211 | 3,650,502 |
27 Mar 2024 | 2.936888 | 3.131733 | 2.628587 | 2.641660 | 2.641660 | 3,907,195 |
26 Mar 2024 | 2.922061 | 3.013065 | 2.805060 | 2.938284 | 2.938284 | 3,392,187 |
25 Mar 2024 | 3.023738 | 3.089997 | 2.735835 | 2.921419 | 2.921419 | 5,014,938 |
24 Mar 2024 | 2.684223 | 3.119583 | 2.620817 | 3.021417 | 3.021417 | 4,311,330 |
23 Mar 2024 | 2.664480 | 2.905231 | 2.640524 | 2.680307 | 2.680307 | 2,532,904 |
22 Mar 2024 | 2.802307 | 2.973892 | 2.608509 | 2.664480 | 2.664480 | 3,353,173 |
21 Mar 2024 | 2.932470 | 3.165408 | 2.449614 | 2.806298 | 2.806298 | 8,882,460 |
20 Mar 2024 | 2.101334 | 3.066131 | 1.900831 | 2.932468 | 2.932468 | 7,401,468 |
19 Mar 2024 | 2.071984 | 2.289227 | 1.759275 | 2.101334 | 2.101334 | 3,125,154 |
18 Mar 2024 | 2.126553 | 2.296046 | 2.014435 | 2.071861 | 2.071861 | 2,405,054 |
17 Mar 2024 | 1.941970 | 2.247861 | 1.900658 | 2.189968 | 2.189968 | 3,919,582 |
16 Mar 2024 | 1.613109 | 2.215475 | 1.595295 | 1.942807 | 1.942807 | 4,858,568 |
15 Mar 2024 | 1.470089 | 1.614230 | 1.378009 | 1.613109 | 1.613109 | 1,117,017 |
14 Mar 2024 | 1.399408 | 1.534017 | 1.385466 | 1.470089 | 1.470089 | 998,201 |
13 Mar 2024 | 1.318895 | 1.446204 | 1.300294 | 1.400747 | 1.400747 | 687,023 |
12 Mar 2024 | 1.376915 | 1.418332 | 1.310699 | 1.318895 | 1.318895 | 523,910 |
11 Mar 2024 | 1.347364 | 1.393590 | 1.300649 | 1.376902 | 1.376902 | 753,561 |
10 Mar 2024 | 1.413245 | 1.414217 | 1.342564 | 1.349959 | 1.349959 | 384,164 |
09 Mar 2024 | 1.399012 | 1.437426 | 1.372928 | 1.414486 | 1.414486 | 739,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |