Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6366 | 0.6497 | 0.6497 | 0.6497 | 0.6497 | 6,000 |
01 May 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 2,500 |
30 Apr 2024 | 0.6158 | 0.6299 | 0.6158 | 0.6185 | 0.6185 | 4,002 |
29 Apr 2024 | 0.6232 | 0.6272 | 0.6040 | 0.6139 | 0.6139 | 20,000 |
26 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 10,000 |
25 Apr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
24 Apr 2024 | 0.6466 | 0.6466 | 0.6230 | 0.6230 | 0.6230 | 1,850 |
23 Apr 2024 | 0.6331 | 0.6331 | 0.6331 | 0.6331 | 0.6331 | 1,500 |
22 Apr 2024 | 0.6437 | 0.6437 | 0.6316 | 0.6316 | 0.6316 | 4,000 |
19 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
17 Apr 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 |
16 Apr 2024 | 0.6295 | 0.6295 | 0.6166 | 0.6166 | 0.6166 | 1,750 |
15 Apr 2024 | 0.6487 | 0.6487 | 0.6061 | 0.6061 | 0.6061 | 6,000 |
12 Apr 2024 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | 1,000 |
11 Apr 2024 | 0.6826 | 0.6848 | 0.6769 | 0.6772 | 0.6772 | 5,750 |
10 Apr 2024 | 0.7246 | 0.7246 | 0.6897 | 0.6929 | 0.6929 | 13,000 |
09 Apr 2024 | 0.7011 | 0.7011 | 0.7011 | 0.7011 | 0.7011 | - |
08 Apr 2024 | 0.7011 | 0.7011 | 0.7011 | 0.7011 | 0.7011 | - |
05 Apr 2024 | 0.7011 | 0.7011 | 0.7011 | 0.7011 | 0.7011 | 1,000 |
04 Apr 2024 | 0.7000 | 0.7079 | 0.7000 | 0.7000 | 0.7000 | 21,800 |
03 Apr 2024 | 0.7168 | 0.7168 | 0.7168 | 0.7168 | 0.7168 | - |
02 Apr 2024 | 0.7117 | 0.7168 | 0.7069 | 0.7168 | 0.7168 | 3,500 |
01 Apr 2024 | 0.7376 | 0.7376 | 0.7112 | 0.7112 | 0.7112 | 3,000 |
28 Mar 2024 | 0.7180 | 0.7222 | 0.7131 | 0.7131 | 0.7131 | 4,000 |
27 Mar 2024 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | - |
26 Mar 2024 | 0.7312 | 0.7312 | 0.6945 | 0.6999 | 0.6999 | 11,087 |
25 Mar 2024 | 0.7253 | 0.7358 | 0.7253 | 0.7350 | 0.7350 | 10,000 |
22 Mar 2024 | 0.7181 | 0.7322 | 0.7100 | 0.7274 | 0.7274 | 21,000 |
21 Mar 2024 | 0.7286 | 0.7378 | 0.7286 | 0.7374 | 0.7374 | 9,500 |
20 Mar 2024 | 0.7070 | 0.7231 | 0.7024 | 0.7024 | 0.7024 | 10,355 |
19 Mar 2024 | 0.6928 | 0.6928 | 0.6928 | 0.6928 | 0.6928 | 2,000 |
18 Mar 2024 | 0.7330 | 0.8000 | 0.7300 | 0.7599 | 0.7599 | 115,388 |
15 Mar 2024 | 0.6861 | 0.6861 | 0.6861 | 0.6861 | 0.6861 | 1,000 |
14 Mar 2024 | 0.7038 | 0.7100 | 0.7038 | 0.7100 | 0.7100 | 3,500 |
13 Mar 2024 | 0.6890 | 0.6890 | 0.6834 | 0.6834 | 0.6834 | 4,500 |
12 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
11 Mar 2024 | 0.6850 | 0.6854 | 0.6850 | 0.6850 | 0.6850 | 8,408 |
08 Mar 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | - |
07 Mar 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 700 |
06 Mar 2024 | 0.6703 | 0.6703 | 0.6703 | 0.6703 | 0.6703 | 1,000 |
05 Mar 2024 | 0.6893 | 0.6934 | 0.6300 | 0.6300 | 0.6300 | 25,000 |
04 Mar 2024 | 0.6931 | 0.6931 | 0.6931 | 0.6931 | 0.6931 | - |
01 Mar 2024 | 0.6931 | 0.6931 | 0.6931 | 0.6931 | 0.6931 | - |
29 Feb 2024 | 0.7112 | 0.7300 | 0.6874 | 0.6931 | 0.6931 | 20,025 |
28 Feb 2024 | 0.7450 | 0.7450 | 0.7261 | 0.7261 | 0.7261 | 5,000 |
27 Feb 2024 | 0.7670 | 0.7686 | 0.7496 | 0.7496 | 0.7496 | 6,005 |
26 Feb 2024 | 0.7387 | 0.7649 | 0.7345 | 0.7649 | 0.7649 | 14,000 |
23 Feb 2024 | 0.7551 | 0.7553 | 0.7447 | 0.7447 | 0.7447 | 13,500 |
22 Feb 2024 | 0.7709 | 0.7728 | 0.7430 | 0.7430 | 0.7430 | 14,075 |
21 Feb 2024 | 0.7511 | 0.7511 | 0.7511 | 0.7511 | 0.7511 | - |
20 Feb 2024 | 0.7509 | 0.7511 | 0.7415 | 0.7511 | 0.7511 | 5,900 |
16 Feb 2024 | 0.7686 | 0.7686 | 0.7686 | 0.7686 | 0.7686 | - |
15 Feb 2024 | 0.7686 | 0.7686 | 0.7686 | 0.7686 | 0.7686 | 1,000 |
14 Feb 2024 | 0.7186 | 0.7186 | 0.7186 | 0.7186 | 0.7186 | - |
13 Feb 2024 | 0.7124 | 0.7186 | 0.7103 | 0.7186 | 0.7186 | 3,000 |
12 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 200 |
09 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
07 Feb 2024 | 0.6753 | 0.6800 | 0.6753 | 0.6800 | 0.6800 | 5,500 |
06 Feb 2024 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 500 |
05 Feb 2024 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | - |
02 Feb 2024 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | - |
01 Feb 2024 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | 0.7004 | - |
31 Jan 2024 | 0.7322 | 0.7322 | 0.7004 | 0.7004 | 0.7004 | 1,250 |
30 Jan 2024 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | 0.7406 | - |
29 Jan 2024 | 0.7373 | 0.7406 | 0.7373 | 0.7406 | 0.7406 | 1,300 |
26 Jan 2024 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | 700 |
25 Jan 2024 | 0.7651 | 0.7651 | 0.7651 | 0.7651 | 0.7651 | - |
24 Jan 2024 | 0.7500 | 0.7651 | 0.7500 | 0.7651 | 0.7651 | 9,000 |
23 Jan 2024 | 0.7387 | 0.7427 | 0.7387 | 0.7427 | 0.7427 | 1,400 |
22 Jan 2024 | 0.7351 | 0.7533 | 0.7351 | 0.7533 | 0.7533 | 7,970 |
19 Jan 2024 | 0.7425 | 0.7427 | 0.7425 | 0.7427 | 0.7427 | 2,600 |
18 Jan 2024 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | 0.7373 | - |
17 Jan 2024 | 0.7541 | 0.7545 | 0.7362 | 0.7373 | 0.7373 | 6,400 |
16 Jan 2024 | 0.7501 | 0.7600 | 0.7383 | 0.7420 | 0.7420 | 55,505 |
12 Jan 2024 | 0.8064 | 0.8064 | 0.7210 | 0.7450 | 0.7450 | 35,017 |
11 Jan 2024 | 0.8270 | 0.8280 | 0.8047 | 0.8048 | 0.8048 | 35,700 |
10 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 30,000 |
09 Jan 2024 | 0.8200 | 0.8278 | 0.8200 | 0.8278 | 0.8278 | 12,582 |
08 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
05 Jan 2024 | 0.8470 | 0.8470 | 0.8307 | 0.8450 | 0.8450 | 11,564 |
04 Jan 2024 | 0.8454 | 0.8588 | 0.8454 | 0.8496 | 0.8496 | 3,700 |
03 Jan 2024 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 1,005 |
02 Jan 2024 | 0.8551 | 0.8551 | 0.8484 | 0.8484 | 0.8484 | 2,518 |
29 Dec 2023 | 0.8550 | 0.8551 | 0.8494 | 0.8508 | 0.8508 | 10,000 |
28 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
27 Dec 2023 | 0.8681 | 0.8681 | 0.8450 | 0.8450 | 0.8450 | 10,842 |
26 Dec 2023 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | - |
22 Dec 2023 | 0.8505 | 0.8505 | 0.8406 | 0.8406 | 0.8406 | 6,827 |
21 Dec 2023 | 0.8980 | 0.9136 | 0.8980 | 0.9136 | 0.9136 | 1,326 |
20 Dec 2023 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 1,000 |
19 Dec 2023 | 0.8958 | 0.8958 | 0.8958 | 0.8958 | 0.8958 | 2,000 |
18 Dec 2023 | 0.9421 | 0.9421 | 0.9421 | 0.9421 | 0.9421 | - |
15 Dec 2023 | 0.9039 | 0.9600 | 0.9039 | 0.9421 | 0.9421 | 10,550 |
14 Dec 2023 | 0.8179 | 0.8850 | 0.8179 | 0.8760 | 0.8760 | 17,500 |
13 Dec 2023 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | - |
12 Dec 2023 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | - |
11 Dec 2023 | 0.8214 | 0.8625 | 0.8214 | 0.8625 | 0.8625 | 3,900 |
08 Dec 2023 | 0.8200 | 0.8289 | 0.8200 | 0.8289 | 0.8289 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |