Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.788052 | 0.792903 | 0.788405 | 0.792903 | 0.792903 | 618 |
22 May 2024 | 0.790215 | 0.868827 | 0.786756 | 0.786730 | 0.786730 | 6,637 |
21 May 2024 | 0.677421 | 0.790267 | 0.678054 | 0.790215 | 0.790215 | 2,805 |
20 May 2024 | 0.660018 | 0.740102 | 0.660018 | 0.677421 | 0.677421 | 27,607 |
19 May 2024 | 0.660018 | 0.660018 | 0.660018 | 0.660018 | 0.660018 | - |
18 May 2024 | 0.626884 | 0.662591 | 0.627220 | 0.660018 | 0.660018 | 1,024 |
17 May 2024 | 0.639265 | 0.640745 | 0.626934 | 0.626884 | 0.626884 | 459 |
16 May 2024 | 0.588802 | 0.639292 | 0.588655 | 0.639265 | 0.639265 | 8,052 |
15 May 2024 | 0.619288 | 0.619429 | 0.588511 | 0.588802 | 0.588802 | 3,108 |
14 May 2024 | 0.618247 | 0.627825 | 0.618279 | 0.619288 | 0.619288 | 1,078 |
13 May 2024 | 0.617140 | 0.620591 | 0.615851 | 0.618247 | 0.618247 | 834 |
12 May 2024 | 0.641658 | 0.641761 | 0.610774 | 0.617140 | 0.617140 | 1,112 |
11 May 2024 | 0.647665 | 0.647983 | 0.641254 | 0.641658 | 0.641658 | 2,030 |
10 May 2024 | 0.665530 | 0.665679 | 0.647562 | 0.647665 | 0.647665 | 5,093 |
09 May 2024 | 0.686119 | 0.686338 | 0.665696 | 0.665530 | 0.665530 | 2,406 |
08 May 2024 | 0.682779 | 0.682865 | 0.682865 | 0.686119 | 0.686119 | - |
07 May 2024 | 0.711313 | 0.717698 | 0.682779 | 0.682779 | 0.682779 | 2,328 |
06 May 2024 | 0.718178 | 0.718178 | 0.701858 | 0.711313 | 0.711313 | 2,100 |
05 May 2024 | 0.716214 | 0.726119 | 0.716214 | 0.718178 | 0.718178 | 435 |
04 May 2024 | 0.700803 | 0.716214 | 0.694760 | 0.716214 | 0.716214 | 2,175 |
03 May 2024 | 0.637891 | 0.700783 | 0.637891 | 0.700803 | 0.700803 | 10,067 |
02 May 2024 | 0.638266 | 0.644678 | 0.596578 | 0.637891 | 0.637891 | 7,430 |
01 May 2024 | 0.657769 | 0.658009 | 0.624337 | 0.638266 | 0.638266 | 4,763 |
30 Apr 2024 | 0.704011 | 0.704058 | 0.653419 | 0.657769 | 0.657769 | 4,075 |
29 Apr 2024 | 0.686166 | 0.706650 | 0.675125 | 0.704011 | 0.704011 | 8,317 |
28 Apr 2024 | 0.851601 | 0.851669 | 0.667679 | 0.686166 | 0.686166 | 39,809 |
27 Apr 2024 | 0.887523 | 0.887726 | 0.824963 | 0.851601 | 0.851601 | 14,352 |
26 Apr 2024 | 0.895753 | 0.895438 | 0.873413 | 0.887523 | 0.887523 | 925 |
25 Apr 2024 | 0.971147 | 0.982958 | 0.895773 | 0.895753 | 0.895753 | 10,254 |
24 Apr 2024 | 0.971717 | 0.981671 | 0.971546 | 0.971147 | 0.971147 | 1,498 |
23 Apr 2024 | 0.953538 | 0.975585 | 0.953350 | 0.971717 | 0.971717 | 2,265 |
22 Apr 2024 | 0.954067 | 0.954067 | 0.954067 | 0.953538 | 0.953538 | - |
21 Apr 2024 | 0.935544 | 0.954067 | 0.925932 | 0.954067 | 0.954067 | 1,034 |
20 Apr 2024 | 0.911162 | 0.933209 | 0.870995 | 0.935544 | 0.935544 | 4,710 |
19 Apr 2024 | 0.884026 | 0.910751 | 0.877542 | 0.911162 | 0.911162 | 3,365 |
18 Apr 2024 | 0.996806 | 0.997112 | 0.867900 | 0.884026 | 0.884026 | 19,271 |
17 Apr 2024 | 0.882606 | 1.003241 | 0.860022 | 0.996806 | 0.996806 | 29,726 |
16 Apr 2024 | 0.872954 | 0.922889 | 0.873157 | 0.882606 | 0.882606 | 3,186 |
15 Apr 2024 | 0.805721 | 0.876015 | 0.805721 | 0.872954 | 0.872954 | 9,352 |
14 Apr 2024 | 0.963421 | 0.963421 | 0.805721 | 0.805721 | 0.805721 | 8,319 |
13 Apr 2024 | 1.023946 | 1.035718 | 0.964077 | 0.963421 | 0.963421 | 6,113 |
12 Apr 2024 | 1.033380 | 1.032218 | 1.019955 | 1.023946 | 1.023946 | 1,248 |
11 Apr 2024 | 1.035297 | 1.046116 | 1.033010 | 1.033380 | 1.033380 | 4,436 |
10 Apr 2024 | 1.133965 | 1.134190 | 1.022106 | 1.035297 | 1.035297 | 11,720 |
09 Apr 2024 | 1.031764 | 1.149197 | 1.018718 | 1.133965 | 1.133965 | 15,357 |
08 Apr 2024 | 1.008172 | 1.031764 | 1.008172 | 1.031764 | 1.031764 | 2,056 |
07 Apr 2024 | 0.976200 | 1.008172 | 0.970196 | 1.008172 | 1.008172 | 6,889 |
06 Apr 2024 | 1.033002 | 1.033002 | 0.976161 | 0.976200 | 0.976200 | 11,208 |
05 Apr 2024 | 1.000954 | 1.058648 | 0.985919 | 1.033002 | 1.033002 | 12,158 |
04 Apr 2024 | 1.007683 | 1.008492 | 0.996554 | 1.000954 | 1.000954 | 3,407 |
03 Apr 2024 | 1.068473 | 1.070654 | 1.007852 | 1.007683 | 1.007683 | 15,942 |
02 Apr 2024 | 1.013163 | 1.072293 | 0.997665 | 1.068473 | 1.068473 | 21,822 |
01 Apr 2024 | 1.114406 | 1.137038 | 1.009288 | 1.013163 | 1.013163 | 32,588 |
31 Mar 2024 | 1.005641 | 1.145524 | 1.005598 | 1.114406 | 1.114406 | 34,360 |
30 Mar 2024 | 0.969639 | 1.035397 | 0.963372 | 1.005641 | 1.005641 | 22,587 |
29 Mar 2024 | 1.015912 | 1.034037 | 0.967951 | 0.969639 | 0.969639 | 12,793 |
28 Mar 2024 | 1.060719 | 1.063902 | 1.014258 | 1.015912 | 1.015912 | 3,985 |
27 Mar 2024 | 1.067366 | 1.138583 | 1.039456 | 1.060719 | 1.060719 | 63,530 |
26 Mar 2024 | 0.875088 | 1.080905 | 0.874862 | 1.067366 | 1.067366 | 28,471 |
25 Mar 2024 | 0.856527 | 0.874940 | 0.851031 | 0.875088 | 0.875088 | 1,918 |
24 Mar 2024 | 0.788330 | 0.857567 | 0.788330 | 0.856527 | 0.856527 | 13,047 |
23 Mar 2024 | 0.818835 | 0.837568 | 0.788393 | 0.788330 | 0.788330 | 1,505 |
22 Mar 2024 | 0.858805 | 0.901540 | 0.818946 | 0.818835 | 0.818835 | 14,128 |
21 Mar 2024 | 0.747578 | 0.859608 | 0.719893 | 0.858805 | 0.858805 | 23,021 |
20 Mar 2024 | 0.852280 | 0.852310 | 0.733096 | 0.747578 | 0.747578 | 27,430 |
19 Mar 2024 | 0.915998 | 0.930584 | 0.820799 | 0.852280 | 0.852280 | 20,705 |
18 Mar 2024 | 0.883086 | 0.927193 | 0.874293 | 0.915998 | 0.915998 | 26,746 |
17 Mar 2024 | 1.003475 | 1.017993 | 0.877437 | 0.883086 | 0.883086 | 26,418 |
16 Mar 2024 | 1.052369 | 1.052707 | 0.942202 | 1.003475 | 1.003475 | 27,570 |
15 Mar 2024 | 1.106420 | 1.121198 | 1.018560 | 1.052369 | 1.052369 | 40,327 |
14 Mar 2024 | 1.070813 | 1.111915 | 1.070659 | 1.106420 | 1.106420 | 13,713 |
13 Mar 2024 | 1.067512 | 1.071285 | 1.014085 | 1.070813 | 1.070813 | 23,095 |
12 Mar 2024 | 0.994969 | 1.143582 | 0.995265 | 1.067512 | 1.067512 | 41,786 |
11 Mar 2024 | 1.063180 | 1.063180 | 0.995032 | 0.994969 | 0.994969 | 8,692 |
10 Mar 2024 | 1.040041 | 1.063180 | 1.037750 | 1.063180 | 1.063180 | 10,238 |
09 Mar 2024 | 1.051087 | 1.066676 | 1.003361 | 1.040041 | 1.040041 | 22,019 |
08 Mar 2024 | 1.134534 | 1.134523 | 1.032395 | 1.051087 | 1.051087 | 19,872 |
07 Mar 2024 | 1.052009 | 1.151054 | 1.052009 | 1.134534 | 1.134534 | 10,805 |
06 Mar 2024 | 1.087701 | 1.122434 | 1.042343 | 1.052009 | 1.052009 | 16,188 |
05 Mar 2024 | 1.124243 | 1.154634 | 1.087705 | 1.087701 | 1.087701 | 10,032 |
04 Mar 2024 | 1.087855 | 1.124545 | 1.087855 | 1.124243 | 1.124243 | 5,931 |
03 Mar 2024 | 1.122370 | 1.122370 | 1.087855 | 1.087855 | 1.087855 | 9,481 |
02 Mar 2024 | 1.111134 | 1.122370 | 1.090485 | 1.122370 | 1.122370 | 6,949 |
01 Mar 2024 | 1.124266 | 1.195957 | 1.111908 | 1.111134 | 1.111134 | 16,113 |
29 Feb 2024 | 1.030321 | 1.124361 | 1.030321 | 1.124266 | 1.124266 | 12,314 |
28 Feb 2024 | 1.116267 | 1.118297 | 1.018958 | 1.030321 | 1.030321 | 31,105 |
27 Feb 2024 | 1.158543 | 1.158543 | 1.107712 | 1.116267 | 1.116267 | 17,320 |
26 Feb 2024 | 1.118848 | 1.178536 | 1.117675 | 1.158543 | 1.158543 | 16,706 |
25 Feb 2024 | 1.073479 | 1.124169 | 1.073479 | 1.118848 | 1.118848 | 8,851 |
24 Feb 2024 | 1.044274 | 1.073563 | 0.981609 | 1.073479 | 1.073479 | 25,350 |
23 Feb 2024 | 1.175496 | 1.188483 | 1.044384 | 1.044274 | 1.044274 | 24,077 |
22 Feb 2024 | 1.215879 | 1.216485 | 1.175775 | 1.175496 | 1.175496 | 11,665 |
21 Feb 2024 | 1.234541 | 1.238187 | 1.158568 | 1.215879 | 1.215879 | 27,014 |
20 Feb 2024 | 1.150074 | 1.233701 | 1.150074 | 1.234541 | 1.234541 | 15,940 |
19 Feb 2024 | 1.137232 | 1.156243 | 1.137232 | 1.150074 | 1.150074 | 2,040 |
18 Feb 2024 | 1.147079 | 1.175130 | 1.121817 | 1.137232 | 1.137232 | 2,812 |
17 Feb 2024 | 1.181532 | 1.218321 | 1.136224 | 1.147079 | 1.147079 | 17,536 |
16 Feb 2024 | 1.165918 | 1.189365 | 1.145083 | 1.181532 | 1.181532 | 12,329 |
15 Feb 2024 | 1.002134 | 1.166091 | 1.002134 | 1.165918 | 1.165918 | 35,296 |
14 Feb 2024 | 0.947456 | 1.001975 | 0.937761 | 1.002134 | 1.002134 | 12,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |