Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.9800 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 16,128 |
17 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 20,003 |
16 May 2024 | 0.9790 | 0.9790 | 0.7000 | 0.8500 | 0.8500 | 75,293 |
15 May 2024 | 0.9790 | 0.9790 | 0.9790 | 0.8500 | 0.8500 | 204 |
14 May 2024 | 0.7000 | 0.9790 | 0.7000 | 0.8500 | 0.8500 | 10,805 |
13 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
10 May 2024 | 0.9790 | 0.9790 | 0.9790 | 0.8500 | 0.8500 | 204 |
09 May 2024 | 0.9790 | 0.9790 | 0.9790 | 0.8500 | 0.8500 | 2,180 |
08 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
07 May 2024 | 0.7000 | 0.9790 | 0.7000 | 0.8500 | 0.8500 | 1,936 |
03 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
02 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 5,000 |
01 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
30 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
29 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 5,956 |
26 Apr 2024 | 0.9800 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 610 |
25 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 204 |
24 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
23 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 406 |
22 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 63 |
18 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 5,167 |
17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 4,000 |
16 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
15 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 1,169 |
12 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 14,681 |
11 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
10 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 1,042 |
09 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 12,492 |
08 Apr 2024 | 0.7000 | 0.8300 | 0.7000 | 0.7650 | 0.7650 | 14,915 |
05 Apr 2024 | 0.9800 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 15,206 |
04 Apr 2024 | 0.7000 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 3,715 |
03 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
02 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 7,322 |
28 Mar 2024 | 1.0000 | 1.0000 | 0.9800 | 0.8500 | 0.8500 | 623 |
27 Mar 2024 | 1.0000 | 1.0000 | 0.7000 | 0.8500 | 0.8500 | 2,201 |
26 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 670 |
25 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 542 |
22 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
21 Mar 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 1,725 |
20 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Mar 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 25,518 |
18 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 3,750 |
15 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
14 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
13 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
12 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
11 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 500 |
08 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 49 |
07 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
06 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.8500 | 0.8500 | 14,226 |
05 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
04 Mar 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 100,404 |
01 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
29 Feb 2024 | 0.7480 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 959 |
28 Feb 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 1,947 |
27 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 135 |
26 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7350 | 0.7350 | 2,106 |
23 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
22 Feb 2024 | 1.0000 | 1.0000 | 0.9920 | 0.8500 | 0.8500 | 100,504 |
21 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
20 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 100 |
16 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
15 Feb 2024 | 0.9200 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 43,448 |
14 Feb 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 430 |
13 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
12 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 527 |
09 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 462 |
08 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 1,015 |
06 Feb 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 2,300 |
05 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 137 |
02 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 200 |
01 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 2,000 |
31 Jan 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 9,811 |
30 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 5,000 |
29 Jan 2024 | 0.7480 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 377 |
26 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 60 |
25 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
24 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 400 |
23 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 800 |
22 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 1,648 |
19 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 6,385 |
18 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
17 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 1,630 |
16 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
15 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
12 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 215 |
11 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
10 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 390 |
09 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
08 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 227 |
05 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
04 Jan 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8500 | 0.8500 | 150,000 |
03 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.7500 | 0.7500 | 180 |
02 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.7500 | 0.7500 | 15 |
29 Dec 2023 | 1.2220 | 1.2220 | 0.9590 | 0.7500 | 0.7500 | 371 |
28 Dec 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
27 Dec 2023 | 1.1000 | 1.3000 | 1.1000 | 1.1650 | 1.1650 | 93,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |