Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.7051 | 0.7093 | 0.7051 | 0.7093 | 0.7093 | 10,000 |
07 May 2024 | 0.7064 | 0.7064 | 0.7045 | 0.7045 | 0.7045 | - |
06 May 2024 | 0.6915 | 0.6966 | 0.6915 | 0.6966 | 0.6966 | - |
03 May 2024 | 0.6839 | 0.6842 | 0.6839 | 0.6842 | 0.6842 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.6922 | 0.6922 | 0.6862 | 0.6862 | 0.6862 | - |
29 Apr 2024 | 0.7045 | 0.7045 | 0.6874 | 0.6962 | 0.6962 | 15,270 |
26 Apr 2024 | 0.7001 | 0.7010 | 0.7001 | 0.7010 | 0.7010 | - |
25 Apr 2024 | 0.6854 | 0.6854 | 0.6799 | 0.6799 | 0.6799 | - |
24 Apr 2024 | 0.6888 | 0.6888 | 0.6837 | 0.6837 | 0.6837 | - |
23 Apr 2024 | 0.6866 | 0.6866 | 0.6865 | 0.6865 | 0.6865 | - |
22 Apr 2024 | 0.6835 | 0.6894 | 0.6835 | 0.6894 | 0.6894 | - |
19 Apr 2024 | 0.6798 | 0.6798 | 0.6692 | 0.6783 | 0.6783 | 14,226 |
18 Apr 2024 | 0.6718 | 0.6759 | 0.6592 | 0.6759 | 0.6759 | 20,006 |
17 Apr 2024 | 0.6591 | 0.6653 | 0.6591 | 0.6653 | 0.6653 | - |
16 Apr 2024 | 0.6644 | 0.6644 | 0.6528 | 0.6528 | 0.6528 | - |
15 Apr 2024 | 0.6814 | 0.6814 | 0.6775 | 0.6775 | 0.6775 | - |
12 Apr 2024 | 0.7015 | 0.7029 | 0.6918 | 0.6918 | 0.6918 | 31,467 |
11 Apr 2024 | 0.7028 | 0.7028 | 0.7010 | 0.7010 | 0.7010 | - |
10 Apr 2024 | 0.7058 | 0.7058 | 0.7058 | 0.7058 | 0.7058 | - |
09 Apr 2024 | 0.7033 | 0.7033 | 0.7033 | 0.7033 | 0.7033 | - |
08 Apr 2024 | 0.6947 | 0.6993 | 0.6947 | 0.6993 | 0.6993 | - |
05 Apr 2024 | 0.6868 | 0.6914 | 0.6852 | 0.6914 | 0.6914 | 2,500 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | - |
02 Apr 2024 | 0.6841 | 0.6841 | 0.6717 | 0.6717 | 0.6717 | - |
28 Mar 2024 | 0.6717 | 0.6717 | 0.6696 | 0.6696 | 0.6696 | - |
27 Mar 2024 | 0.6635 | 0.6635 | 0.6578 | 0.6578 | 0.6578 | - |
26 Mar 2024 | 0.6520 | 0.6571 | 0.6520 | 0.6571 | 0.6571 | - |
25 Mar 2024 | 0.6558 | 0.6558 | 0.6453 | 0.6453 | 0.6453 | - |
22 Mar 2024 | 0.6643 | 0.6643 | 0.6519 | 0.6519 | 0.6519 | 2,540 |
21 Mar 2024 | 0.6620 | 0.6752 | 0.6620 | 0.6624 | 0.6624 | 10,392 |
20 Mar 2024 | 0.6435 | 0.6435 | 0.6426 | 0.6426 | 0.6426 | - |
19 Mar 2024 | 0.6423 | 0.6423 | 0.6415 | 0.6415 | 0.6415 | - |
18 Mar 2024 | 0.6552 | 0.6552 | 0.6449 | 0.6449 | 0.6449 | - |
15 Mar 2024 | 0.6537 | 0.6537 | 0.6537 | 0.6537 | 0.6537 | - |
14 Mar 2024 | 0.6875 | 0.6875 | 0.6665 | 0.6665 | 0.6665 | 20,977 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 0.6662 | 0.6736 | 0.6662 | 0.6736 | 0.6736 | - |
11 Mar 2024 | 0.6555 | 0.6565 | 0.6555 | 0.6565 | 0.6565 | - |
08 Mar 2024 | 0.6459 | 0.6556 | 0.6459 | 0.6556 | 0.6556 | - |
07 Mar 2024 | 0.6541 | 0.6541 | 0.6499 | 0.6513 | 0.6513 | 10,586 |
06 Mar 2024 | 0.6604 | 0.6613 | 0.6604 | 0.6613 | 0.6613 | - |
05 Mar 2024 | 0.6603 | 0.6651 | 0.6602 | 0.6602 | 0.6602 | 3,600 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.6752 | 0.6752 | 0.6743 | 0.6743 | 0.6743 | - |
29 Feb 2024 | 0.6770 | 0.6770 | 0.6724 | 0.6724 | 0.6724 | 4,485 |
28 Feb 2024 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | 0.6809 | - |
27 Feb 2024 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | - |
26 Feb 2024 | 0.7002 | 0.7002 | 0.6864 | 0.6864 | 0.6864 | 10,050 |
23 Feb 2024 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | 0.6826 | - |
22 Feb 2024 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | - |
21 Feb 2024 | 0.6866 | 0.6874 | 0.6698 | 0.6698 | 0.6698 | 7,800 |
20 Feb 2024 | 0.6680 | 0.6742 | 0.6598 | 0.6742 | 0.6742 | 21,320 |
19 Feb 2024 | 0.6600 | 0.6633 | 0.6600 | 0.6633 | 0.6633 | - |
16 Feb 2024 | 0.6581 | 0.6581 | 0.6575 | 0.6575 | 0.6575 | - |
15 Feb 2024 | 0.6473 | 0.6498 | 0.6473 | 0.6498 | 0.6498 | - |
14 Feb 2024 | 0.6389 | 0.6509 | 0.6389 | 0.6509 | 0.6509 | - |
13 Feb 2024 | 0.6513 | 0.6513 | 0.6459 | 0.6459 | 0.6459 | - |
12 Feb 2024 | 0.6437 | 0.6542 | 0.6437 | 0.6542 | 0.6542 | - |
09 Feb 2024 | 0.6454 | 0.6454 | 0.6454 | 0.6454 | 0.6454 | - |
08 Feb 2024 | 0.6491 | 0.6491 | 0.6491 | 0.6491 | 0.6491 | - |
07 Feb 2024 | 0.6489 | 0.6489 | 0.6474 | 0.6474 | 0.6474 | - |
06 Feb 2024 | 0.6674 | 0.6674 | 0.6419 | 0.6442 | 0.6442 | 2,282 |
05 Feb 2024 | 0.6546 | 0.6546 | 0.6546 | 0.6546 | 0.6546 | - |
02 Feb 2024 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | - |
01 Feb 2024 | 0.6271 | 0.6271 | 0.6271 | 0.6271 | 0.6271 | 81,000 |
31 Jan 2024 | 0.6238 | 0.6238 | 0.6169 | 0.6169 | 0.6169 | 11,270 |
30 Jan 2024 | 0.6168 | 0.6211 | 0.6168 | 0.6211 | 0.6211 | - |
29 Jan 2024 | 0.6176 | 0.6176 | 0.6138 | 0.6138 | 0.6138 | - |
26 Jan 2024 | 0.6257 | 0.6257 | 0.6126 | 0.6178 | 0.6178 | 2,300 |
25 Jan 2024 | 0.6141 | 0.6141 | 0.6128 | 0.6128 | 0.6128 | - |
24 Jan 2024 | 0.6096 | 0.6117 | 0.5989 | 0.6117 | 0.6117 | 11,198 |
23 Jan 2024 | 0.5974 | 0.6067 | 0.5974 | 0.6063 | 0.6063 | 165 |
22 Jan 2024 | 0.6168 | 0.6168 | 0.6124 | 0.6124 | 0.6124 | - |
19 Jan 2024 | 0.6115 | 0.6115 | 0.5996 | 0.5996 | 0.5996 | 6,000 |
18 Jan 2024 | 0.5898 | 0.5898 | 0.5898 | 0.5898 | 0.5898 | - |
17 Jan 2024 | 0.5990 | 0.5990 | 0.5914 | 0.5914 | 0.5914 | - |
16 Jan 2024 | 0.6058 | 0.6058 | 0.5968 | 0.5968 | 0.5968 | - |
15 Jan 2024 | 0.6367 | 0.6367 | 0.6116 | 0.6116 | 0.6116 | 13,788 |
12 Jan 2024 | 0.6414 | 0.6414 | 0.6251 | 0.6251 | 0.6251 | 162 |
11 Jan 2024 | 0.6269 | 0.6394 | 0.6269 | 0.6269 | 0.6269 | 899 |
10 Jan 2024 | 0.6529 | 0.6529 | 0.6523 | 0.6523 | 0.6523 | - |
09 Jan 2024 | 0.6437 | 0.6441 | 0.6437 | 0.6441 | 0.6441 | - |
08 Jan 2024 | 0.6406 | 0.6429 | 0.6406 | 0.6429 | 0.6429 | - |
05 Jan 2024 | 0.6354 | 0.6407 | 0.6354 | 0.6407 | 0.6407 | - |
04 Jan 2024 | 0.6427 | 0.6427 | 0.6426 | 0.6426 | 0.6426 | - |
03 Jan 2024 | 0.6497 | 0.6497 | 0.6361 | 0.6433 | 0.6433 | 9,803 |
02 Jan 2024 | 0.6503 | 0.6561 | 0.6442 | 0.6442 | 0.6442 | 695 |
29 Dec 2023 | 0.6461 | 0.6622 | 0.6461 | 0.6622 | 0.6622 | 75,900 |
28 Dec 2023 | 0.6661 | 0.6661 | 0.6633 | 0.6633 | 0.6633 | - |
27 Dec 2023 | 0.6461 | 0.6676 | 0.6461 | 0.6676 | 0.6676 | 150 |
22 Dec 2023 | 0.6589 | 0.6591 | 0.6589 | 0.6591 | 0.6591 | - |
21 Dec 2023 | 0.6571 | 0.6589 | 0.6571 | 0.6589 | 0.6589 | - |
20 Dec 2023 | 0.6579 | 0.6579 | 0.6565 | 0.6565 | 0.6565 | - |
19 Dec 2023 | 0.6652 | 0.6652 | 0.6609 | 0.6609 | 0.6609 | - |
18 Dec 2023 | 0.6550 | 0.6665 | 0.6550 | 0.6560 | 0.6560 | 315 |
15 Dec 2023 | 0.6642 | 0.6642 | 0.6545 | 0.6545 | 0.6545 | - |
14 Dec 2023 | 0.6545 | 0.6545 | 0.6518 | 0.6518 | 0.6518 | - |
13 Dec 2023 | 0.6449 | 0.6467 | 0.6449 | 0.6467 | 0.6467 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |