Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 0.8550 | 0.9025 | 0.8550 | 0.9025 | 0.9025 | 600 |
13 May 2024 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | - |
10 May 2024 | 0.8555 | 0.8555 | 0.8555 | 0.8555 | 0.8555 | - |
09 May 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
08 May 2024 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
07 May 2024 | 0.8425 | 0.8425 | 0.8425 | 0.8425 | 0.8425 | - |
06 May 2024 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | 0.8095 | - |
03 May 2024 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | - |
02 May 2024 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | - |
30 Apr 2024 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | - |
29 Apr 2024 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | - |
26 Apr 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | - |
25 Apr 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
24 Apr 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
23 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
22 Apr 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
19 Apr 2024 | 0.7620 | 0.7620 | 0.7550 | 0.7550 | 0.7550 | - |
18 Apr 2024 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | - |
17 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
16 Apr 2024 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | 0.7665 | - |
15 Apr 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
12 Apr 2024 | 0.8425 | 0.8920 | 0.8425 | 0.8425 | 0.8425 | 7,700 |
11 Apr 2024 | 0.8055 | 0.8305 | 0.8055 | 0.8305 | 0.8305 | 20,000 |
10 Apr 2024 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | - |
09 Apr 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
08 Apr 2024 | 0.7910 | 0.7915 | 0.7910 | 0.7915 | 0.7915 | 4,000 |
05 Apr 2024 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | - |
04 Apr 2024 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | - |
03 Apr 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
02 Apr 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
28 Mar 2024 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | - |
27 Mar 2024 | 0.6804 | 0.7000 | 0.6804 | 0.7000 | 0.7000 | 22,400 |
26 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 57,000 |
25 Mar 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 14,176 |
22 Mar 2024 | 0.6332 | 0.6332 | 0.6332 | 0.6332 | 0.6332 | - |
21 Mar 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
20 Mar 2024 | 0.5912 | 0.5912 | 0.5912 | 0.5912 | 0.5912 | - |
19 Mar 2024 | 0.6074 | 0.6074 | 0.6074 | 0.6074 | 0.6074 | - |
18 Mar 2024 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | - |
15 Mar 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
14 Mar 2024 | 0.5866 | 0.5866 | 0.5866 | 0.5866 | 0.5866 | - |
13 Mar 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | - |
12 Mar 2024 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | - |
11 Mar 2024 | 0.5806 | 0.5806 | 0.5806 | 0.5806 | 0.5806 | - |
08 Mar 2024 | 0.6108 | 0.6108 | 0.6108 | 0.6108 | 0.6108 | - |
07 Mar 2024 | 0.6004 | 0.6004 | 0.6004 | 0.6004 | 0.6004 | - |
06 Mar 2024 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | - |
05 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
04 Mar 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
01 Mar 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
29 Feb 2024 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | 0.5108 | - |
28 Feb 2024 | 0.4991 | 0.4991 | 0.4991 | 0.4991 | 0.4991 | - |
27 Feb 2024 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | - |
26 Feb 2024 | 0.5082 | 0.5082 | 0.5082 | 0.5082 | 0.5082 | - |
23 Feb 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | - |
22 Feb 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
21 Feb 2024 | 0.5056 | 0.5056 | 0.5056 | 0.5056 | 0.5056 | - |
20 Feb 2024 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | - |
19 Feb 2024 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | - |
16 Feb 2024 | 0.5146 | 0.5146 | 0.5146 | 0.5146 | 0.5146 | - |
15 Feb 2024 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | - |
14 Feb 2024 | 0.4864 | 0.4864 | 0.4864 | 0.4864 | 0.4864 | - |
13 Feb 2024 | 0.5164 | 0.5164 | 0.5164 | 0.5164 | 0.5164 | - |
12 Feb 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | - |
09 Feb 2024 | 0.5026 | 0.5026 | 0.5026 | 0.5026 | 0.5026 | - |
08 Feb 2024 | 0.4959 | 0.4959 | 0.4959 | 0.4959 | 0.4959 | - |
07 Feb 2024 | 0.4991 | 0.4991 | 0.4991 | 0.4991 | 0.4991 | - |
06 Feb 2024 | 0.4966 | 0.4966 | 0.4966 | 0.4966 | 0.4966 | - |
05 Feb 2024 | 0.5546 | 0.5546 | 0.5546 | 0.5546 | 0.5546 | - |
02 Feb 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
01 Feb 2024 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | - |
31 Jan 2024 | 0.5752 | 0.5760 | 0.5752 | 0.5760 | 0.5760 | - |
30 Jan 2024 | 0.5632 | 0.5632 | 0.5632 | 0.5632 | 0.5632 | - |
29 Jan 2024 | 0.5488 | 0.5488 | 0.5488 | 0.5488 | 0.5488 | - |
26 Jan 2024 | 0.5552 | 0.5552 | 0.5552 | 0.5552 | 0.5552 | - |
25 Jan 2024 | 0.5516 | 0.5516 | 0.5516 | 0.5516 | 0.5516 | - |
24 Jan 2024 | 0.5556 | 0.5562 | 0.5556 | 0.5562 | 0.5562 | - |
23 Jan 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
22 Jan 2024 | 0.5546 | 0.5550 | 0.5546 | 0.5550 | 0.5550 | - |
19 Jan 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
18 Jan 2024 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | 0.5448 | - |
17 Jan 2024 | 0.5508 | 0.5508 | 0.5508 | 0.5508 | 0.5508 | - |
16 Jan 2024 | 0.5716 | 0.5716 | 0.5716 | 0.5716 | 0.5716 | - |
15 Jan 2024 | 0.5724 | 0.5724 | 0.5724 | 0.5724 | 0.5724 | - |
12 Jan 2024 | 0.5724 | 0.5724 | 0.5724 | 0.5724 | 0.5724 | - |
11 Jan 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
10 Jan 2024 | 0.5718 | 0.5718 | 0.5700 | 0.5700 | 0.5700 | - |
09 Jan 2024 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | - |
08 Jan 2024 | 0.5476 | 0.5476 | 0.5476 | 0.5476 | 0.5476 | - |
05 Jan 2024 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | - |
04 Jan 2024 | 0.5456 | 0.5456 | 0.5456 | 0.5456 | 0.5456 | - |
03 Jan 2024 | 0.5596 | 0.5596 | 0.5580 | 0.5580 | 0.5580 | - |
02 Jan 2024 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | 0.5914 | - |
29 Dec 2023 | 0.5738 | 0.5738 | 0.5738 | 0.5738 | 0.5738 | - |
28 Dec 2023 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | 0.5876 | - |
27 Dec 2023 | 0.5866 | 0.5866 | 0.5866 | 0.5866 | 0.5866 | - |
22 Dec 2023 | 0.5782 | 0.5782 | 0.5782 | 0.5782 | 0.5782 | - |
21 Dec 2023 | 0.5844 | 0.5844 | 0.5844 | 0.5844 | 0.5844 | - |
20 Dec 2023 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
19 Dec 2023 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |