Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.6925 | 0.6925 | 0.6855 | 0.6855 | 0.6855 | - |
03 Jun 2024 | 0.7100 | 0.7180 | 0.7100 | 0.7120 | 0.7120 | 2,784 |
31 May 2024 | 0.6980 | 0.6980 | 0.6940 | 0.6940 | 0.6940 | - |
30 May 2024 | 0.7345 | 0.7345 | 0.7270 | 0.7270 | 0.7270 | - |
29 May 2024 | 0.7405 | 0.7405 | 0.7340 | 0.7340 | 0.7340 | - |
28 May 2024 | 0.7590 | 0.7590 | 0.7425 | 0.7425 | 0.7425 | - |
27 May 2024 | 0.7380 | 0.7510 | 0.7380 | 0.7510 | 0.7510 | - |
24 May 2024 | 0.6920 | 0.6980 | 0.6920 | 0.6980 | 0.6980 | - |
23 May 2024 | 0.7045 | 0.7115 | 0.7045 | 0.7115 | 0.7115 | - |
22 May 2024 | 0.7495 | 0.7495 | 0.7445 | 0.7445 | 0.7445 | - |
21 May 2024 | 0.7570 | 0.7645 | 0.7570 | 0.7645 | 0.7645 | - |
20 May 2024 | 0.7895 | 0.7895 | 0.7895 | 0.7895 | 0.7895 | - |
17 May 2024 | 0.8265 | 0.8265 | 0.8140 | 0.8140 | 0.8140 | - |
16 May 2024 | 0.7885 | 0.7885 | 0.7885 | 0.7885 | 0.7885 | - |
15 May 2024 | 0.7555 | 0.7585 | 0.7555 | 0.7585 | 0.7585 | - |
14 May 2024 | 0.7600 | 0.7600 | 0.7595 | 0.7595 | 0.7595 | - |
13 May 2024 | 0.7695 | 0.7695 | 0.7485 | 0.7485 | 0.7485 | - |
10 May 2024 | 0.8035 | 0.8035 | 0.7940 | 0.7940 | 0.7940 | - |
09 May 2024 | 0.8305 | 0.8500 | 0.8305 | 0.8500 | 0.8500 | 4,000 |
08 May 2024 | 0.7640 | 0.7640 | 0.7535 | 0.7565 | 0.7565 | - |
07 May 2024 | 0.7540 | 0.8180 | 0.7540 | 0.7870 | 0.7870 | 4,229 |
06 May 2024 | 0.6900 | 0.6980 | 0.6900 | 0.6980 | 0.6980 | - |
03 May 2024 | 0.6495 | 0.6520 | 0.6495 | 0.6520 | 0.6520 | - |
02 May 2024 | 0.6595 | 0.6595 | 0.6435 | 0.6435 | 0.6435 | 4,000 |
30 Apr 2024 | 0.6365 | 0.6485 | 0.6365 | 0.6465 | 0.6465 | - |
29 Apr 2024 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
26 Apr 2024 | 0.5900 | 0.5900 | 0.5890 | 0.5890 | 0.5890 | - |
25 Apr 2024 | 0.5800 | 0.5905 | 0.5800 | 0.5905 | 0.5905 | - |
24 Apr 2024 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | - |
23 Apr 2024 | 0.5995 | 0.5995 | 0.5855 | 0.5855 | 0.5855 | - |
22 Apr 2024 | 0.6145 | 0.6325 | 0.6075 | 0.6075 | 0.6075 | 604 |
19 Apr 2024 | 0.6340 | 0.6470 | 0.6340 | 0.6470 | 0.6470 | - |
18 Apr 2024 | 0.6235 | 0.6300 | 0.6235 | 0.6300 | 0.6300 | - |
17 Apr 2024 | 0.6350 | 0.6350 | 0.6215 | 0.6215 | 0.6215 | - |
16 Apr 2024 | 0.6075 | 0.6075 | 0.6030 | 0.6030 | 0.6030 | - |
15 Apr 2024 | 0.6125 | 0.6125 | 0.6050 | 0.6050 | 0.6050 | - |
12 Apr 2024 | 0.6095 | 0.6095 | 0.6095 | 0.6095 | 0.6095 | - |
11 Apr 2024 | 0.6420 | 0.6530 | 0.6280 | 0.6530 | 0.6530 | 464 |
10 Apr 2024 | 0.6145 | 0.6145 | 0.6100 | 0.6100 | 0.6100 | - |
09 Apr 2024 | 0.6015 | 0.6120 | 0.6015 | 0.6120 | 0.6120 | - |
08 Apr 2024 | 0.5625 | 0.5785 | 0.5625 | 0.5785 | 0.5785 | - |
05 Apr 2024 | 0.4914 | 0.5055 | 0.4914 | 0.5055 | 0.5055 | - |
04 Apr 2024 | 0.4896 | 0.5005 | 0.4896 | 0.5005 | 0.5005 | - |
03 Apr 2024 | 0.5010 | 0.5010 | 0.5005 | 0.5005 | 0.5005 | - |
02 Apr 2024 | 0.5445 | 0.5505 | 0.5445 | 0.5505 | 0.5505 | - |
28 Mar 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | - |
27 Mar 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | - |
26 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
25 Mar 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | - |
22 Mar 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 20 |
21 Mar 2024 | 0.6200 | 0.6550 | 0.6200 | 0.6550 | 0.6550 | 9,738 |
20 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
19 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
18 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
15 Mar 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | - |
14 Mar 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
13 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
12 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
11 Mar 2024 | 0.6750 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | - |
08 Mar 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | - |
07 Mar 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | - |
06 Mar 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 3,372 |
05 Mar 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | - |
04 Mar 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | - |
01 Mar 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7050 | 0.7050 | 1,400 |
29 Feb 2024 | 0.6950 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | - |
28 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
27 Feb 2024 | 0.7000 | 0.7350 | 0.7000 | 0.7050 | 0.7050 | 4,823 |
26 Feb 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | - |
23 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
22 Feb 2024 | 0.6550 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | - |
21 Feb 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6750 | - |
20 Feb 2024 | 0.7250 | 0.7250 | 0.6900 | 0.6900 | 0.6900 | 565 |
19 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
16 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | - |
15 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
14 Feb 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | - |
13 Feb 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | - |
12 Feb 2024 | 0.6350 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | 5,579 |
09 Feb 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | - |
08 Feb 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | - |
07 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
06 Feb 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | - |
05 Feb 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | - |
02 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | - |
01 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | - |
31 Jan 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 6,200 |
30 Jan 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | - |
29 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
26 Jan 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | - |
25 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
24 Jan 2024 | 0.6450 | 0.6650 | 0.6450 | 0.6650 | 0.6650 | - |
23 Jan 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | - |
22 Jan 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6250 | 0.6250 | - |
19 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
17 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
16 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
15 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
12 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |