Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 10,010 |
31 May 2024 | 0.8772 | 0.8772 | 0.8772 | 0.8772 | 0.8772 | - |
30 May 2024 | 0.8678 | 0.8678 | 0.8678 | 0.8678 | 0.8678 | - |
29 May 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
28 May 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
27 May 2024 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | - |
24 May 2024 | 0.8698 | 0.8698 | 0.8698 | 0.8698 | 0.8698 | - |
23 May 2024 | 0.8822 | 0.8822 | 0.8804 | 0.8804 | 0.8804 | 10,010 |
22 May 2024 | 0.8794 | 0.8794 | 0.8788 | 0.8788 | 0.8788 | 2,500 |
21 May 2024 | 0.9044 | 0.9044 | 0.8898 | 0.8898 | 0.8898 | 31,000 |
20 May 2024 | 0.9044 | 0.9044 | 0.9044 | 0.9044 | 0.9044 | - |
17 May 2024 | 0.8978 | 0.8978 | 0.8978 | 0.8978 | 0.8978 | - |
16 May 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
15 May 2024 | 0.8478 | 0.8900 | 0.8478 | 0.8900 | 0.8900 | 60,000 |
14 May 2024 | 0.8146 | 0.8380 | 0.8146 | 0.8380 | 0.8380 | 17,000 |
13 May 2024 | 0.8104 | 0.8104 | 0.8104 | 0.8104 | 0.8104 | - |
10 May 2024 | 0.7990 | 0.8134 | 0.7990 | 0.8134 | 0.8134 | 2,000 |
09 May 2024 | 0.7928 | 0.7928 | 0.7908 | 0.7908 | 0.7908 | 102 |
08 May 2024 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | - |
07 May 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
06 May 2024 | 0.8052 | 0.8052 | 0.7940 | 0.7940 | 0.7940 | 600 |
03 May 2024 | 0.7998 | 0.8058 | 0.7998 | 0.8058 | 0.8058 | 10,000 |
02 May 2024 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | - |
30 Apr 2024 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | - |
29 Apr 2024 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | - |
26 Apr 2024 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | - |
25 Apr 2024 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | 0.8086 | - |
24 Apr 2024 | 0.8092 | 0.8092 | 0.8092 | 0.8092 | 0.8092 | - |
23 Apr 2024 | 0.8092 | 0.8092 | 0.8092 | 0.8092 | 0.8092 | - |
22 Apr 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | - |
19 Apr 2024 | 0.7806 | 0.7806 | 0.7780 | 0.7780 | 0.7780 | 48,000 |
18 Apr 2024 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | 0.7828 | - |
17 Apr 2024 | 0.7774 | 0.7800 | 0.7774 | 0.7800 | 0.7800 | 5,000 |
16 Apr 2024 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | 0.7806 | - |
15 Apr 2024 | 0.7932 | 0.7932 | 0.7806 | 0.7806 | 0.7806 | 533 |
12 Apr 2024 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | 0.7872 | - |
11 Apr 2024 | 0.7922 | 0.7922 | 0.7872 | 0.7872 | 0.7872 | 2,000 |
10 Apr 2024 | 0.8018 | 0.8018 | 0.8018 | 0.8018 | 0.8018 | - |
09 Apr 2024 | 0.7954 | 0.8044 | 0.7932 | 0.8044 | 0.8044 | 4,100 |
08 Apr 2024 | 0.8072 | 0.8072 | 0.7948 | 0.7948 | 0.7948 | 2,290 |
05 Apr 2024 | 0.8192 | 0.8192 | 0.8026 | 0.8026 | 0.8026 | 601 |
04 Apr 2024 | 0.8380 | 0.8380 | 0.8192 | 0.8192 | 0.8192 | 1,000 |
03 Apr 2024 | 0.8194 | 0.8400 | 0.8194 | 0.8400 | 0.8400 | 1,300 |
02 Apr 2024 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | - |
28 Mar 2024 | 0.8085 | 0.8265 | 0.8085 | 0.8265 | 0.8265 | 4,800 |
27 Mar 2024 | 0.7995 | 0.8090 | 0.7995 | 0.8090 | 0.8090 | 550 |
26 Mar 2024 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | - |
25 Mar 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
22 Mar 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
21 Mar 2024 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | - |
20 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
19 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
18 Mar 2024 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | - |
15 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
14 Mar 2024 | 0.7960 | 0.7960 | 0.7915 | 0.7945 | 0.7945 | 23,000 |
13 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
12 Mar 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
11 Mar 2024 | 0.8355 | 0.8390 | 0.8355 | 0.8390 | 0.8390 | 110 |
08 Mar 2024 | 0.8215 | 0.8355 | 0.8215 | 0.8355 | 0.8355 | 1,200 |
07 Mar 2024 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | - |
06 Mar 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
05 Mar 2024 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | - |
04 Mar 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
01 Mar 2024 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | - |
29 Feb 2024 | 0.8015 | 0.8015 | 0.8015 | 0.8015 | 0.8015 | 680 |
28 Feb 2024 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | - |
27 Feb 2024 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
26 Feb 2024 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
23 Feb 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
22 Feb 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
21 Feb 2024 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | - |
20 Feb 2024 | 0.7875 | 0.7945 | 0.7875 | 0.7945 | 0.7945 | 18,850 |
19 Feb 2024 | 0.7820 | 0.7930 | 0.7820 | 0.7930 | 0.7930 | 200 |
16 Feb 2024 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
15 Feb 2024 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | - |
14 Feb 2024 | 0.7640 | 0.7800 | 0.7640 | 0.7800 | 0.7800 | 400 |
13 Feb 2024 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | - |
12 Feb 2024 | 0.7580 | 0.7580 | 0.7525 | 0.7525 | 0.7525 | 1,000 |
09 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
08 Feb 2024 | 0.7645 | 0.7645 | 0.7565 | 0.7630 | 0.7630 | 23,000 |
07 Feb 2024 | 0.7950 | 0.7950 | 0.7635 | 0.7635 | 0.7635 | 4,500 |
06 Feb 2024 | 0.8020 | 0.8020 | 0.7850 | 0.7850 | 0.7850 | 100 |
05 Feb 2024 | 0.8195 | 0.8195 | 0.8195 | 0.8195 | 0.8195 | - |
02 Feb 2024 | 0.8000 | 0.8195 | 0.8000 | 0.8195 | 0.8195 | 700 |
01 Feb 2024 | 0.8090 | 0.8090 | 0.8050 | 0.8050 | 0.8050 | 100 |
31 Jan 2024 | 0.8195 | 0.8195 | 0.8195 | 0.8195 | 0.8195 | - |
30 Jan 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
29 Jan 2024 | 0.8430 | 0.8430 | 0.8260 | 0.8260 | 0.8260 | 1,206,000 |
26 Jan 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
25 Jan 2024 | 0.8160 | 0.8160 | 0.8085 | 0.8085 | 0.8085 | 340 |
24 Jan 2024 | 0.8180 | 0.8190 | 0.8180 | 0.8190 | 0.8190 | 1,000 |
23 Jan 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 1,200 |
22 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
19 Jan 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | - |
18 Jan 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
17 Jan 2024 | 0.7855 | 0.7855 | 0.7810 | 0.7810 | 0.7810 | 1,493 |
16 Jan 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
15 Jan 2024 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | - |
12 Jan 2024 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | - |
11 Jan 2024 | 0.8100 | 0.8100 | 0.8020 | 0.8020 | 0.8020 | 2,530 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |