Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Sept 2024 | 0.6505 | 0.6585 | 0.6410 | 0.6470 | 0.6470 | 900 |
18 Sept 2024 | 0.6855 | 0.6855 | 0.6395 | 0.6480 | 0.6480 | - |
17 Sept 2024 | 0.6845 | 0.7840 | 0.6820 | 0.6835 | 0.6835 | - |
16 Sept 2024 | 0.7580 | 0.7705 | 0.7460 | 0.7695 | 0.7695 | - |
13 Sept 2024 | 0.7380 | 0.7730 | 0.7380 | 0.7585 | 0.7585 | - |
12 Sept 2024 | 0.6915 | 0.7385 | 0.6915 | 0.7375 | 0.7375 | - |
11 Sept 2024 | 0.6980 | 0.7000 | 0.6810 | 0.6880 | 0.6880 | - |
10 Sept 2024 | 0.7075 | 0.7170 | 0.6935 | 0.6995 | 0.6995 | - |
09 Sept 2024 | 0.7155 | 0.7345 | 0.7095 | 0.7105 | 0.7105 | - |
06 Sept 2024 | 0.7595 | 0.7595 | 0.7120 | 0.7125 | 0.7125 | - |
05 Sept 2024 | 0.7120 | 0.7685 | 0.7120 | 0.7625 | 0.7625 | - |
04 Sept 2024 | 0.7005 | 0.7140 | 0.6935 | 0.7120 | 0.7120 | - |
03 Sept 2024 | 0.7120 | 0.7195 | 0.7050 | 0.7050 | 0.7050 | - |
02 Sept 2024 | 0.7040 | 0.7160 | 0.6980 | 0.7125 | 0.7125 | - |
30 Aug 2024 | 0.6980 | 0.7150 | 0.6975 | 0.7030 | 0.7030 | - |
29 Aug 2024 | 0.7000 | 0.7070 | 0.6960 | 0.6960 | 0.6960 | - |
28 Aug 2024 | 0.7190 | 0.7190 | 0.6965 | 0.6980 | 0.6980 | - |
27 Aug 2024 | 0.7100 | 0.7420 | 0.7085 | 0.7165 | 0.7165 | - |
26 Aug 2024 | 0.7085 | 0.7110 | 0.7080 | 0.7080 | 0.7080 | - |
23 Aug 2024 | 0.7210 | 0.7315 | 0.7080 | 0.7080 | 0.7080 | - |
22 Aug 2024 | 0.7240 | 0.7370 | 0.7185 | 0.7190 | 0.7190 | - |
21 Aug 2024 | 0.7195 | 0.7355 | 0.7145 | 0.7250 | 0.7250 | - |
20 Aug 2024 | 0.7295 | 0.7395 | 0.7170 | 0.7180 | 0.7180 | - |
19 Aug 2024 | 0.7250 | 0.7390 | 0.7250 | 0.7300 | 0.7300 | - |
16 Aug 2024 | 0.7410 | 0.7500 | 0.7300 | 0.7340 | 0.7340 | - |
15 Aug 2024 | 0.7265 | 0.7470 | 0.7265 | 0.7400 | 0.7400 | - |
14 Aug 2024 | 0.7345 | 0.7495 | 0.7240 | 0.7240 | 0.7240 | - |
13 Aug 2024 | 0.7270 | 0.7345 | 0.7200 | 0.7345 | 0.7345 | - |
12 Aug 2024 | 0.7210 | 0.7310 | 0.7170 | 0.7255 | 0.7255 | - |
09 Aug 2024 | 0.7110 | 0.7430 | 0.7110 | 0.7200 | 0.7200 | - |
08 Aug 2024 | 0.7160 | 0.7265 | 0.7105 | 0.7130 | 0.7130 | - |
07 Aug 2024 | 0.7345 | 0.7535 | 0.7135 | 0.7150 | 0.7150 | - |
06 Aug 2024 | 0.7020 | 0.7415 | 0.7020 | 0.7300 | 0.7300 | - |
05 Aug 2024 | 0.7235 | 0.7235 | 0.6805 | 0.6980 | 0.6980 | - |
02 Aug 2024 | 0.7640 | 0.7650 | 0.7390 | 0.7460 | 0.7460 | - |
01 Aug 2024 | 0.7930 | 0.8055 | 0.7730 | 0.7735 | 0.7735 | - |
31 Jul 2024 | 0.7910 | 0.8005 | 0.7895 | 0.7930 | 0.7930 | - |
30 Jul 2024 | 0.7945 | 0.8090 | 0.7780 | 0.7840 | 0.7840 | - |
29 Jul 2024 | 0.7775 | 0.8020 | 0.7775 | 0.7950 | 0.7950 | - |
26 Jul 2024 | 0.7725 | 0.7765 | 0.7665 | 0.7745 | 0.7745 | - |
25 Jul 2024 | 0.7480 | 0.7840 | 0.7460 | 0.7765 | 0.7765 | - |
24 Jul 2024 | 0.7455 | 0.7680 | 0.7455 | 0.7535 | 0.7535 | - |
23 Jul 2024 | 0.7740 | 0.7740 | 0.7480 | 0.7490 | 0.7490 | - |
22 Jul 2024 | 0.7600 | 0.7820 | 0.7600 | 0.7740 | 0.7740 | - |
19 Jul 2024 | 0.7810 | 0.7810 | 0.7560 | 0.7570 | 0.7570 | - |
18 Jul 2024 | 0.7845 | 0.8110 | 0.7800 | 0.7800 | 0.7800 | - |
17 Jul 2024 | 0.8115 | 0.8215 | 0.7835 | 0.7835 | 0.7835 | - |
16 Jul 2024 | 0.8125 | 0.8320 | 0.8080 | 0.8150 | 0.8150 | - |
15 Jul 2024 | 0.8125 | 0.8235 | 0.8070 | 0.8130 | 0.8130 | - |
12 Jul 2024 | 0.8210 | 0.8315 | 0.8120 | 0.8155 | 0.8155 | - |
11 Jul 2024 | 0.8235 | 0.8265 | 0.8120 | 0.8195 | 0.8195 | - |
10 Jul 2024 | 0.7910 | 0.8285 | 0.7890 | 0.8225 | 0.8225 | - |
09 Jul 2024 | 0.7910 | 0.8040 | 0.7910 | 0.7930 | 0.7930 | - |
08 Jul 2024 | 0.7800 | 0.7985 | 0.7800 | 0.7915 | 0.7915 | - |
05 Jul 2024 | 0.7545 | 0.8005 | 0.7545 | 0.7825 | 0.7825 | - |
04 Jul 2024 | 0.7640 | 0.7770 | 0.7540 | 0.7550 | 0.7550 | - |
03 Jul 2024 | 0.7560 | 0.7690 | 0.7515 | 0.7640 | 0.7640 | - |
02 Jul 2024 | 0.7575 | 0.7610 | 0.7500 | 0.7530 | 0.7530 | - |
01 Jul 2024 | 0.7445 | 0.7665 | 0.7410 | 0.7610 | 0.7610 | - |
28 Jun 2024 | 0.7360 | 0.7455 | 0.7340 | 0.7360 | 0.7360 | - |
27 Jun 2024 | 0.7400 | 0.7515 | 0.7315 | 0.7340 | 0.7340 | - |
26 Jun 2024 | 0.7340 | 0.7465 | 0.7340 | 0.7415 | 0.7415 | - |
25 Jun 2024 | 0.7465 | 0.7510 | 0.7300 | 0.7320 | 0.7320 | - |
24 Jun 2024 | 0.7590 | 0.7745 | 0.7400 | 0.7475 | 0.7475 | - |
21 Jun 2024 | 0.7500 | 0.7570 | 0.7410 | 0.7425 | 0.7425 | - |
20 Jun 2024 | 0.7555 | 0.7810 | 0.7495 | 0.7515 | 0.7515 | - |
19 Jun 2024 | 0.7650 | 0.7705 | 0.7540 | 0.7540 | 0.7540 | - |
18 Jun 2024 | 0.7830 | 0.7830 | 0.7580 | 0.7620 | 0.7620 | - |
17 Jun 2024 | 0.7740 | 0.7885 | 0.7690 | 0.7815 | 0.7815 | - |
14 Jun 2024 | 0.8140 | 0.8140 | 0.7720 | 0.7720 | 0.7720 | - |
13 Jun 2024 | 0.8585 | 0.8585 | 0.8035 | 0.8115 | 0.8115 | - |
12 Jun 2024 | 0.8310 | 0.8735 | 0.8310 | 0.8595 | 0.8595 | - |
11 Jun 2024 | 0.8440 | 0.8570 | 0.8255 | 0.8295 | 0.8295 | - |
10 Jun 2024 | 0.8300 | 0.8455 | 0.8200 | 0.8455 | 0.8455 | - |
07 Jun 2024 | 0.8355 | 0.8485 | 0.8300 | 0.8315 | 0.8315 | - |
06 Jun 2024 | 0.7510 | 0.8370 | 0.7510 | 0.8365 | 0.8365 | - |
05 Jun 2024 | 0.8055 | 0.8200 | 0.7980 | 0.8200 | 0.8200 | - |
04 Jun 2024 | 0.8275 | 0.8295 | 0.8005 | 0.8025 | 0.8025 | - |
03 Jun 2024 | 0.8340 | 0.8475 | 0.8255 | 0.8265 | 0.8265 | - |
31 May 2024 | 0.8615 | 0.8615 | 0.8245 | 0.8285 | 0.8285 | - |
30 May 2024 | 0.8430 | 0.8710 | 0.8430 | 0.8615 | 0.8615 | - |
29 May 2024 | 0.8910 | 0.8910 | 0.8450 | 0.8460 | 0.8460 | - |
28 May 2024 | 0.9050 | 0.9210 | 0.8910 | 0.8910 | 0.8910 | - |
27 May 2024 | 0.8980 | 0.9050 | 0.8980 | 0.9050 | 0.9050 | - |
24 May 2024 | 0.8695 | 0.9000 | 0.8675 | 0.9000 | 0.9000 | - |
23 May 2024 | 0.8815 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | - |
22 May 2024 | 0.8770 | 0.8915 | 0.8650 | 0.8770 | 0.8770 | - |
21 May 2024 | 0.8665 | 0.8960 | 0.8625 | 0.8770 | 0.8770 | - |
20 May 2024 | 0.8805 | 0.9120 | 0.8660 | 0.8665 | 0.8665 | - |
17 May 2024 | 0.8300 | 0.8795 | 0.8300 | 0.8795 | 0.8795 | - |
16 May 2024 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | 0.8325 | - |
15 May 2024 | 0.8165 | 0.8330 | 0.8165 | 0.8315 | 0.8315 | - |
14 May 2024 | 0.8055 | 0.8230 | 0.8055 | 0.8150 | 0.8150 | - |
13 May 2024 | 0.7955 | 0.8260 | 0.7950 | 0.8055 | 0.8055 | - |
10 May 2024 | 0.7440 | 0.7940 | 0.7440 | 0.7935 | 0.7935 | - |
09 May 2024 | 0.7445 | 0.7525 | 0.7375 | 0.7425 | 0.7425 | - |
08 May 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7450 | 0.7450 | - |
07 May 2024 | 0.7540 | 0.7700 | 0.7420 | 0.7420 | 0.7420 | - |
06 May 2024 | 0.7475 | 0.7555 | 0.7475 | 0.7540 | 0.7540 | - |
03 May 2024 | 0.7265 | 0.7555 | 0.7265 | 0.7475 | 0.7475 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |