Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 6,500 |
26 Jun 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 25,190 |
25 Jun 2024 | 0.6500 | 0.6700 | 0.5800 | 0.6300 | 0.6300 | 24,400 |
24 Jun 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 27,482 |
21 Jun 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 44,500 |
20 Jun 2024 | 0.7300 | 0.7300 | 0.6200 | 0.6400 | 0.6400 | 119,699 |
19 Jun 2024 | 0.7500 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 32,320 |
18 Jun 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 33,556 |
17 Jun 2024 | 0.7400 | 0.8100 | 0.6700 | 0.6800 | 0.6800 | 110,085 |
14 Jun 2024 | 0.6600 | 0.9100 | 0.6500 | 0.8000 | 0.8000 | 134,898 |
13 Jun 2024 | 0.8700 | 0.8700 | 0.6900 | 0.7300 | 0.7300 | 244,650 |
12 Jun 2024 | 1.1600 | 1.2700 | 0.9300 | 0.9900 | 0.9900 | 451,692 |
11 Jun 2024 | 1.3600 | 1.5100 | 1.2300 | 1.4300 | 1.4300 | 948,346 |
10 Jun 2024 | 1.0500 | 1.5500 | 0.8500 | 1.1600 | 1.1600 | 1,222,822 |
07 Jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
06 Jun 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 4,250 |
05 Jun 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 4,000 |
04 Jun 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 8,200 |
03 Jun 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 3,000 |
31 May 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 7,500 |
30 May 2024 | 0.5400 | 0.5400 | 0.4550 | 0.4550 | 0.4550 | 18,500 |
29 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,009 |
28 May 2024 | 0.4400 | 0.5300 | 0.4350 | 0.5300 | 0.5300 | 6,000 |
27 May 2024 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 13,710 |
24 May 2024 | 0.4550 | 0.4800 | 0.4100 | 0.4800 | 0.4800 | 20,800 |
23 May 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 10,000 |
22 May 2024 | 0.4500 | 0.4550 | 0.4000 | 0.4500 | 0.4500 | 83,775 |
21 May 2024 | 0.5100 | 0.5500 | 0.4450 | 0.4650 | 0.4650 | 36,093 |
17 May 2024 | 0.5700 | 0.5700 | 0.4500 | 0.4800 | 0.4800 | 78,983 |
16 May 2024 | 0.5000 | 0.6000 | 0.4800 | 0.5500 | 0.5500 | 116,300 |
15 May 2024 | 1.0000 | 1.0000 | 0.5000 | 0.5000 | 0.5000 | 156,375 |
14 May 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 6,211 |
13 May 2024 | 1.0600 | 1.1200 | 0.9900 | 1.0500 | 1.0500 | 2,921 |
10 May 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 10,248 |
09 May 2024 | 1.1300 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 1,400 |
08 May 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 1,700 |
07 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 200 |
06 May 2024 | 1.0900 | 1.2500 | 1.0900 | 1.1100 | 1.1100 | 8,128 |
03 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
02 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 |
01 May 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 4,500 |
30 Apr 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 2,225 |
29 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
26 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
25 Apr 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 3,007 |
24 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 |
23 Apr 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 1,100 |
22 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
19 Apr 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 2,200 |
18 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 2,505 |
17 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,500 |
16 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
15 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
12 Apr 2024 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | 0.9400 | 3,300 |
11 Apr 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 5,260 |
10 Apr 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 3,407 |
09 Apr 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 17,361 |
08 Apr 2024 | 1.1200 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 6,373 |
05 Apr 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 3,075 |
04 Apr 2024 | 1.2500 | 1.3000 | 1.0600 | 1.0900 | 1.0900 | 25,661 |
03 Apr 2024 | 1.4200 | 1.5500 | 1.3700 | 1.5500 | 1.5500 | 13,660 |
02 Apr 2024 | 1.6400 | 1.6400 | 1.4600 | 1.5000 | 1.5000 | 6,367 |
01 Apr 2024 | 1.6700 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 2,711 |
28 Mar 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6500 | 1.6500 | 3,133 |
27 Mar 2024 | 2.0000 | 2.0000 | 1.7000 | 1.7400 | 1.7400 | 2,641 |
26 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 2,200 |
25 Mar 2024 | 1.8500 | 1.8500 | 1.6900 | 1.7200 | 1.7200 | 7,785 |
22 Mar 2024 | 2.1000 | 2.1000 | 1.8400 | 1.8400 | 1.8400 | 641 |
21 Mar 2024 | 1.8500 | 1.9400 | 1.7800 | 1.8900 | 1.8900 | 2,910 |
20 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 380 |
19 Mar 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 2,368 |
18 Mar 2024 | 1.8500 | 1.8500 | 1.6800 | 1.7100 | 1.7100 | 772 |
15 Mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 535 |
14 Mar 2024 | 1.5400 | 1.9500 | 1.5400 | 1.7300 | 1.7300 | 1,166 |
13 Mar 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 1,647 |
12 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 511 |
11 Mar 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 661 |
08 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 301 |
07 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 105 |
06 Mar 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 1,425 |
05 Mar 2024 | 1.4600 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 3,100 |
04 Mar 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 275 |
01 Mar 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 1,767 |
29 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
28 Feb 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,216 |
27 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 200 |
26 Feb 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 2,000 |
23 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 400 |
22 Feb 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 806 |
21 Feb 2024 | 1.5900 | 1.5900 | 1.4200 | 1.5200 | 1.5200 | 2,188 |
20 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 490 |
16 Feb 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 4,800 |
15 Feb 2024 | 1.8200 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 1,918 |
14 Feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 13,800 |
13 Feb 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 8,006 |
12 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 242 |
09 Feb 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 400 |
08 Feb 2024 | 1.8100 | 1.9500 | 1.8100 | 1.9100 | 1.9100 | 1,400 |
07 Feb 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 200 |
06 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |