Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
02 May 2024 | 0.5630 | 0.5700 | 0.5560 | 0.5560 | 0.5560 | - |
30 Apr 2024 | 0.5850 | 0.5930 | 0.5480 | 0.5680 | 0.5680 | - |
29 Apr 2024 | 0.5930 | 0.6010 | 0.5770 | 0.5770 | 0.5770 | - |
26 Apr 2024 | 0.5720 | 0.5840 | 0.5580 | 0.5840 | 0.5840 | - |
25 Apr 2024 | 0.5240 | 0.5490 | 0.5240 | 0.5490 | 0.5490 | - |
24 Apr 2024 | 0.5450 | 0.5450 | 0.5100 | 0.5100 | 0.5100 | - |
23 Apr 2024 | 0.5460 | 0.5470 | 0.5240 | 0.5310 | 0.5310 | - |
22 Apr 2024 | 0.5320 | 0.5330 | 0.5120 | 0.5180 | 0.5180 | - |
19 Apr 2024 | 0.5310 | 0.5330 | 0.5230 | 0.5300 | 0.5300 | - |
18 Apr 2024 | 0.5700 | 0.5710 | 0.5290 | 0.5300 | 0.5300 | - |
17 Apr 2024 | 0.5360 | 0.5950 | 0.5360 | 0.5680 | 0.5680 | - |
16 Apr 2024 | 0.5720 | 0.5720 | 0.5150 | 0.5230 | 0.5230 | - |
15 Apr 2024 | 0.5850 | 0.5860 | 0.5630 | 0.5630 | 0.5630 | 250 |
12 Apr 2024 | 0.6020 | 0.6040 | 0.5830 | 0.5830 | 0.5830 | - |
11 Apr 2024 | 0.6020 | 0.6020 | 0.5750 | 0.5820 | 0.5820 | - |
10 Apr 2024 | 0.6160 | 0.6170 | 0.5740 | 0.5740 | 0.5740 | - |
09 Apr 2024 | 0.6130 | 0.6140 | 0.5920 | 0.5930 | 0.5930 | - |
08 Apr 2024 | 0.6160 | 0.6160 | 0.5990 | 0.6020 | 0.6020 | - |
05 Apr 2024 | 0.5970 | 0.5970 | 0.5800 | 0.5860 | 0.5860 | - |
04 Apr 2024 | 0.5850 | 0.6160 | 0.5850 | 0.6090 | 0.6090 | - |
03 Apr 2024 | 0.6180 | 0.6180 | 0.6100 | 0.6100 | 0.6100 | - |
02 Apr 2024 | 0.6430 | 0.6430 | 0.6400 | 0.6400 | 0.6400 | - |
28 Mar 2024 | 0.5220 | 0.5240 | 0.5180 | 0.5240 | 0.5240 | - |
27 Mar 2024 | 0.5420 | 0.5420 | 0.5080 | 0.5160 | 0.5160 | - |
26 Mar 2024 | 0.5000 | 0.5620 | 0.5000 | 0.5360 | 0.5360 | - |
25 Mar 2024 | 0.5000 | 0.5020 | 0.4810 | 0.4810 | 0.4810 | - |
22 Mar 2024 | 0.4950 | 0.4960 | 0.4830 | 0.4950 | 0.4950 | - |
21 Mar 2024 | 0.5100 | 0.5100 | 0.4890 | 0.4890 | 0.4890 | - |
20 Mar 2024 | 0.4850 | 0.5020 | 0.4840 | 0.4880 | 0.4880 | - |
19 Mar 2024 | 0.4860 | 0.4860 | 0.4680 | 0.4810 | 0.4810 | - |
18 Mar 2024 | 0.4850 | 0.4850 | 0.4550 | 0.4820 | 0.4820 | - |
15 Mar 2024 | 0.4920 | 0.5020 | 0.4910 | 0.5020 | 0.5020 | - |
14 Mar 2024 | 0.5080 | 0.5080 | 0.4950 | 0.4950 | 0.4950 | - |
13 Mar 2024 | 0.5120 | 0.5280 | 0.4940 | 0.4940 | 0.4940 | - |
12 Mar 2024 | 0.5260 | 0.5260 | 0.5080 | 0.5080 | 0.5080 | - |
11 Mar 2024 | 0.5360 | 0.5360 | 0.5200 | 0.5200 | 0.5200 | - |
08 Mar 2024 | 0.5940 | 0.5940 | 0.5260 | 0.5260 | 0.5260 | - |
07 Mar 2024 | 0.6000 | 0.6140 | 0.5800 | 0.5800 | 0.5800 | - |
06 Mar 2024 | 0.6620 | 0.6620 | 0.6000 | 0.6060 | 0.6060 | 8,000 |
05 Mar 2024 | 0.8000 | 0.8000 | 0.6260 | 0.6400 | 0.6400 | - |
04 Mar 2024 | 0.6080 | 0.7500 | 0.6080 | 0.7460 | 0.7460 | - |
01 Mar 2024 | 0.4530 | 0.4560 | 0.4370 | 0.4500 | 0.4500 | - |
29 Feb 2024 | 0.4030 | 0.4360 | 0.4020 | 0.4360 | 0.4360 | - |
28 Feb 2024 | 0.4500 | 0.4510 | 0.4290 | 0.4290 | 0.4290 | - |
27 Feb 2024 | 0.3590 | 0.3970 | 0.3580 | 0.3970 | 0.3970 | - |
26 Feb 2024 | 0.2830 | 0.2920 | 0.2820 | 0.2920 | 0.2920 | - |
23 Feb 2024 | 0.2770 | 0.3030 | 0.2700 | 0.2960 | 0.2960 | - |
22 Feb 2024 | 0.3140 | 0.3140 | 0.3130 | 0.3130 | 0.3130 | - |
21 Feb 2024 | 0.3130 | 0.3450 | 0.3090 | 0.3450 | 0.3450 | 500 |
20 Feb 2024 | 0.3410 | 0.3410 | 0.3320 | 0.3320 | 0.3320 | - |
19 Feb 2024 | 0.3410 | 0.3420 | 0.3410 | 0.3420 | 0.3420 | - |
16 Feb 2024 | 0.3620 | 0.3620 | 0.3310 | 0.3410 | 0.3410 | - |
15 Feb 2024 | 0.3750 | 0.3830 | 0.3540 | 0.3680 | 0.3680 | - |
14 Feb 2024 | 0.3960 | 0.3970 | 0.3880 | 0.3880 | 0.3880 | - |
13 Feb 2024 | 0.4110 | 0.4110 | 0.3940 | 0.3940 | 0.3940 | - |
12 Feb 2024 | 0.4090 | 0.4100 | 0.3950 | 0.4090 | 0.4090 | - |
09 Feb 2024 | 0.4160 | 0.4210 | 0.4090 | 0.4210 | 0.4210 | - |
08 Feb 2024 | 0.4170 | 0.4220 | 0.4080 | 0.4080 | 0.4080 | - |
07 Feb 2024 | 0.4240 | 0.4350 | 0.4220 | 0.4350 | 0.4350 | - |
06 Feb 2024 | 0.4150 | 0.4280 | 0.4150 | 0.4220 | 0.4220 | - |
05 Feb 2024 | 0.4370 | 0.4380 | 0.4080 | 0.4080 | 0.4080 | 2,000 |
02 Feb 2024 | 0.4680 | 0.4690 | 0.4540 | 0.4540 | 0.4540 | - |
01 Feb 2024 | 0.4690 | 0.4690 | 0.4610 | 0.4610 | 0.4610 | - |
31 Jan 2024 | 0.4620 | 0.4620 | 0.4530 | 0.4540 | 0.4540 | - |
30 Jan 2024 | 0.4690 | 0.4690 | 0.4530 | 0.4530 | 0.4530 | - |
29 Jan 2024 | 0.4560 | 0.4570 | 0.4480 | 0.4480 | 0.4480 | - |
26 Jan 2024 | 0.4610 | 0.4610 | 0.4510 | 0.4510 | 0.4510 | - |
25 Jan 2024 | 0.4560 | 0.4560 | 0.4440 | 0.4450 | 0.4450 | - |
24 Jan 2024 | 0.4610 | 0.4710 | 0.4390 | 0.4490 | 0.4490 | - |
23 Jan 2024 | 0.4520 | 0.4650 | 0.4510 | 0.4590 | 0.4590 | - |
22 Jan 2024 | 0.4660 | 0.4670 | 0.4500 | 0.4500 | 0.4500 | - |
19 Jan 2024 | 0.4660 | 0.4700 | 0.4660 | 0.4700 | 0.4700 | - |
18 Jan 2024 | 0.4590 | 0.4740 | 0.4400 | 0.4630 | 0.4630 | - |
17 Jan 2024 | 0.5040 | 0.5040 | 0.4560 | 0.4620 | 0.4620 | - |
16 Jan 2024 | 0.5160 | 0.5180 | 0.5060 | 0.5060 | 0.5060 | - |
15 Jan 2024 | 0.5060 | 0.5160 | 0.5060 | 0.5160 | 0.5160 | - |
12 Jan 2024 | 0.5040 | 0.5060 | 0.4700 | 0.4740 | 0.4740 | - |
11 Jan 2024 | 0.5340 | 0.5340 | 0.5080 | 0.5080 | 0.5080 | - |
10 Jan 2024 | 0.5500 | 0.5500 | 0.5240 | 0.5240 | 0.5240 | - |
09 Jan 2024 | 0.5720 | 0.5720 | 0.5500 | 0.5580 | 0.5580 | - |
08 Jan 2024 | 0.5260 | 0.5700 | 0.5160 | 0.5700 | 0.5700 | - |
05 Jan 2024 | 0.5220 | 0.5260 | 0.5120 | 0.5180 | 0.5180 | - |
04 Jan 2024 | 0.5180 | 0.5180 | 0.5120 | 0.5180 | 0.5180 | - |
03 Jan 2024 | 0.5280 | 0.5280 | 0.5140 | 0.5140 | 0.5140 | - |
02 Jan 2024 | 0.5060 | 0.5200 | 0.5060 | 0.5200 | 0.5200 | - |
29 Dec 2023 | 0.4910 | 0.5260 | 0.4900 | 0.5100 | 0.5100 | - |
28 Dec 2023 | 0.4910 | 0.5260 | 0.4900 | 0.5260 | 0.5260 | - |
27 Dec 2023 | 0.4970 | 0.4970 | 0.4770 | 0.4830 | 0.4830 | - |
22 Dec 2023 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
21 Dec 2023 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
20 Dec 2023 | 0.5120 | 0.5140 | 0.5120 | 0.5140 | 0.5140 | - |
19 Dec 2023 | 0.4810 | 0.4810 | 0.4770 | 0.4770 | 0.4770 | - |
18 Dec 2023 | 0.4890 | 0.4900 | 0.4780 | 0.4780 | 0.4780 | - |
15 Dec 2023 | 0.4900 | 0.4920 | 0.4780 | 0.4860 | 0.4860 | - |
14 Dec 2023 | 0.4660 | 0.4810 | 0.4660 | 0.4740 | 0.4740 | - |
13 Dec 2023 | 0.4710 | 0.4710 | 0.4510 | 0.4510 | 0.4510 | - |
12 Dec 2023 | 0.4790 | 0.4790 | 0.4630 | 0.4700 | 0.4700 | - |
11 Dec 2023 | 0.4850 | 0.4860 | 0.4590 | 0.4720 | 0.4720 | - |
08 Dec 2023 | 0.4860 | 0.4870 | 0.4720 | 0.4790 | 0.4790 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |