Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.790 | 0.790 | 0.750 | 0.770 | 0.770 | 410,000 |
31 May 2024 | 0.790 | 0.790 | 0.760 | 0.790 | 0.790 | 394,000 |
30 May 2024 | 0.800 | 0.800 | 0.740 | 0.800 | 0.800 | 474,000 |
29 May 2024 | 0.790 | 0.830 | 0.790 | 0.790 | 0.790 | 500,000 |
28 May 2024 | 0.790 | 0.830 | 0.770 | 0.830 | 0.830 | 624,000 |
27 May 2024 | 0.800 | 0.820 | 0.790 | 0.800 | 0.800 | 398,000 |
24 May 2024 | 0.830 | 0.830 | 0.770 | 0.830 | 0.830 | 472,000 |
23 May 2024 | 0.850 | 0.860 | 0.800 | 0.810 | 0.810 | 474,000 |
22 May 2024 | 0.800 | 0.850 | 0.760 | 0.850 | 0.850 | 734,000 |
21 May 2024 | 0.880 | 0.880 | 0.760 | 0.760 | 0.760 | 556,000 |
20 May 2024 | 0.850 | 0.890 | 0.830 | 0.880 | 0.880 | 724,000 |
17 May 2024 | 0.860 | 0.880 | 0.820 | 0.880 | 0.880 | 616,000 |
16 May 2024 | 0.840 | 0.860 | 0.810 | 0.850 | 0.850 | 600,000 |
14 May 2024 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 384,000 |
13 May 2024 | 0.880 | 0.880 | 0.830 | 0.840 | 0.840 | 426,000 |
10 May 2024 | 0.890 | 0.890 | 0.820 | 0.870 | 0.870 | 676,000 |
09 May 2024 | 0.860 | 0.900 | 0.800 | 0.870 | 0.870 | 580,000 |
08 May 2024 | 0.870 | 0.930 | 0.820 | 0.850 | 0.850 | 744,000 |
07 May 2024 | 0.870 | 0.950 | 0.850 | 0.890 | 0.890 | 816,000 |
06 May 2024 | 0.930 | 0.970 | 0.860 | 0.860 | 0.860 | 702,000 |
03 May 2024 | 0.890 | 0.950 | 0.890 | 0.920 | 0.920 | 416,000 |
02 May 2024 | 0.920 | 0.940 | 0.900 | 0.920 | 0.920 | 462,000 |
30 Apr 2024 | 0.900 | 0.920 | 0.870 | 0.900 | 0.900 | 438,000 |
29 Apr 2024 | 0.890 | 0.920 | 0.870 | 0.900 | 0.900 | 884,000 |
26 Apr 2024 | 0.950 | 0.960 | 0.890 | 0.900 | 0.900 | 620,000 |
25 Apr 2024 | 0.930 | 0.940 | 0.870 | 0.940 | 0.940 | 508,000 |
24 Apr 2024 | 0.920 | 0.970 | 0.890 | 0.940 | 0.940 | 930,000 |
23 Apr 2024 | 0.920 | 0.920 | 0.830 | 0.910 | 0.910 | 558,000 |
22 Apr 2024 | 0.900 | 1.300 | 0.870 | 0.910 | 0.910 | 446,000 |
19 Apr 2024 | 0.880 | 0.900 | 0.840 | 0.900 | 0.900 | 450,000 |
18 Apr 2024 | 0.900 | 0.910 | 0.850 | 0.900 | 0.900 | 482,000 |
17 Apr 2024 | 0.870 | 0.900 | 0.810 | 0.900 | 0.900 | 800,000 |
16 Apr 2024 | 0.900 | 0.910 | 0.860 | 0.880 | 0.880 | 632,000 |
15 Apr 2024 | 0.950 | 0.990 | 0.910 | 0.910 | 0.910 | 560,000 |
12 Apr 2024 | 1.010 | 1.020 | 0.970 | 0.970 | 0.970 | 396,000 |
11 Apr 2024 | 0.980 | 1.010 | 0.960 | 0.990 | 0.990 | 470,000 |
10 Apr 2024 | 0.990 | 1.000 | 0.960 | 1.000 | 1.000 | 388,000 |
09 Apr 2024 | 0.970 | 0.980 | 0.930 | 0.980 | 0.980 | 336,000 |
08 Apr 2024 | 0.980 | 0.980 | 0.890 | 0.980 | 0.980 | 402,000 |
05 Apr 2024 | 1.000 | 1.200 | 0.950 | 0.980 | 0.980 | 350,000 |
03 Apr 2024 | 0.980 | 0.990 | 0.930 | 0.990 | 0.990 | 394,000 |
02 Apr 2024 | 0.990 | 1.020 | 0.950 | 0.980 | 0.980 | 452,000 |
28 Mar 2024 | 0.980 | 1.010 | 0.930 | 1.000 | 1.000 | 530,000 |
27 Mar 2024 | 1.010 | 1.020 | 0.950 | 1.000 | 1.000 | 392,000 |
26 Mar 2024 | 0.970 | 1.030 | 0.960 | 0.990 | 0.990 | 530,000 |
25 Mar 2024 | 0.990 | 1.200 | 0.960 | 0.990 | 0.990 | 524,000 |
22 Mar 2024 | 1.000 | 1.010 | 0.940 | 1.000 | 1.000 | 420,000 |
21 Mar 2024 | 0.940 | 1.000 | 0.880 | 1.000 | 1.000 | 418,000 |
20 Mar 2024 | 0.980 | 0.990 | 0.910 | 0.920 | 0.920 | 384,000 |
19 Mar 2024 | 1.010 | 1.010 | 0.950 | 0.990 | 0.990 | 392,000 |
18 Mar 2024 | 1.040 | 1.040 | 0.970 | 0.990 | 0.990 | 420,000 |
15 Mar 2024 | 1.020 | 1.040 | 0.990 | 0.990 | 0.990 | 376,000 |
14 Mar 2024 | 1.020 | 1.150 | 0.980 | 0.990 | 0.990 | 460,000 |
13 Mar 2024 | 0.970 | 1.080 | 0.970 | 1.080 | 1.080 | 360,000 |
12 Mar 2024 | 1.000 | 1.040 | 0.970 | 1.020 | 1.020 | 468,000 |
11 Mar 2024 | 1.020 | 1.020 | 0.970 | 0.980 | 0.980 | 368,000 |
08 Mar 2024 | 0.990 | 1.030 | 0.980 | 0.990 | 0.990 | 404,000 |
07 Mar 2024 | 0.980 | 1.010 | 0.930 | 1.000 | 1.000 | 366,000 |
06 Mar 2024 | 1.030 | 1.060 | 0.990 | 1.010 | 1.010 | 486,000 |
05 Mar 2024 | 1.080 | 1.080 | 0.960 | 1.030 | 1.030 | 310,000 |
04 Mar 2024 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 378,000 |
01 Mar 2024 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 422,000 |
29 Feb 2024 | 1.090 | 1.110 | 1.050 | 1.100 | 1.100 | 470,000 |
28 Feb 2024 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 454,000 |
27 Feb 2024 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 362,000 |
26 Feb 2024 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 392,000 |
23 Feb 2024 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 344,000 |
22 Feb 2024 | 1.130 | 1.150 | 1.090 | 1.120 | 1.120 | 422,000 |
21 Feb 2024 | 1.130 | 1.150 | 1.100 | 1.130 | 1.130 | 382,000 |
20 Feb 2024 | 1.100 | 1.170 | 1.070 | 1.140 | 1.140 | 428,000 |
19 Feb 2024 | 1.110 | 1.140 | 1.080 | 1.110 | 1.110 | 486,000 |
16 Feb 2024 | 1.140 | 1.160 | 1.080 | 1.130 | 1.130 | 470,000 |
15 Feb 2024 | 1.120 | 1.200 | 1.120 | 1.130 | 1.130 | 418,000 |
14 Feb 2024 | 1.120 | 1.140 | 1.060 | 1.110 | 1.110 | 402,000 |
09 Feb 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
08 Feb 2024 | 1.070 | 1.110 | 1.050 | 1.090 | 1.090 | 416,000 |
07 Feb 2024 | 1.110 | 1.140 | 1.050 | 1.050 | 1.050 | 464,000 |
06 Feb 2024 | 1.090 | 1.120 | 1.050 | 1.070 | 1.070 | 356,000 |
05 Feb 2024 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 340,000 |
02 Feb 2024 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 382,000 |
01 Feb 2024 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 384,000 |
31 Jan 2024 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 432,000 |
30 Jan 2024 | 1.130 | 1.130 | 1.060 | 1.090 | 1.090 | 416,000 |
29 Jan 2024 | 1.120 | 1.200 | 1.120 | 1.120 | 1.120 | 400,000 |
26 Jan 2024 | 1.110 | 1.200 | 1.110 | 1.190 | 1.190 | 646,000 |
25 Jan 2024 | 1.130 | 1.130 | 1.060 | 1.120 | 1.120 | 388,000 |
24 Jan 2024 | 1.110 | 1.160 | 1.080 | 1.120 | 1.120 | 362,000 |
23 Jan 2024 | 1.100 | 1.110 | 1.020 | 1.110 | 1.110 | 440,000 |
22 Jan 2024 | 1.080 | 1.110 | 1.030 | 1.060 | 1.060 | 418,000 |
19 Jan 2024 | 1.090 | 1.130 | 1.060 | 1.080 | 1.080 | 458,000 |
18 Jan 2024 | 1.120 | 1.130 | 1.040 | 1.070 | 1.070 | 496,000 |
17 Jan 2024 | 1.140 | 1.170 | 1.090 | 1.110 | 1.110 | 392,000 |
16 Jan 2024 | 1.110 | 1.170 | 1.080 | 1.170 | 1.170 | 432,000 |
15 Jan 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
12 Jan 2024 | 1.120 | 1.130 | 1.080 | 1.130 | 1.130 | 452,000 |
11 Jan 2024 | 1.090 | 1.140 | 1.050 | 1.120 | 1.120 | 344,000 |
10 Jan 2024 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 506,000 |
09 Jan 2024 | 1.150 | 1.190 | 1.090 | 1.130 | 1.130 | 452,000 |
08 Jan 2024 | 1.150 | 1.160 | 1.080 | 1.140 | 1.140 | 482,000 |
05 Jan 2024 | 1.040 | 1.150 | 1.040 | 1.150 | 1.150 | 486,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |