Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 76,500 |
02 May 2024 | 0.7050 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 67,400 |
30 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 400 |
29 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 8,400 |
26 Apr 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 20,500 |
25 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 2,900 |
24 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 7,100 |
23 Apr 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 87,600 |
22 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
19 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
18 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
17 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
16 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
15 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
12 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 11,100 |
11 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 50,000 |
09 Apr 2024 | 0.6850 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 18,000 |
08 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
05 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
04 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
03 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,100 |
02 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
01 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 10,000 |
28 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
27 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
26 Mar 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 3,100 |
25 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 400 |
22 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
21 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
20 Mar 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 1,700 |
19 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 200 |
18 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
15 Mar 2024 | 0.6850 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 7,900 |
14 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
13 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 15,000 |
12 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
11 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 4,000 |
08 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
07 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
06 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,000 |
05 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 6,800 |
04 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 300 |
01 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 3,000 |
29 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 200 |
28 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 5,700 |
27 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 300 |
26 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
23 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
22 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
21 Feb 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 25,000 |
20 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
19 Feb 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 24,800 |
16 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 300 |
15 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 31,000 |
14 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
13 Feb 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 14,000 |
09 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 40,000 |
07 Feb 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 3,000 |
06 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 83,000 |
05 Feb 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 265,700 |
02 Feb 2024 | 0.6750 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 19,300 |
01 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
31 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
30 Jan 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 24,200 |
29 Jan 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 1,100 |
26 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
25 Jan 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 26,300 |
24 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
23 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 700 |
22 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
19 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 7,300 |
18 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
17 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
16 Jan 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 5,900 |
15 Jan 2024 | 0.6550 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 200 |
12 Jan 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 13,000 |
11 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
10 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 10,000 |
09 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 10,700 |
08 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
05 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
04 Jan 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 3,800 |
03 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 22,000 |
02 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 92,500 |
29 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 15,000 |
28 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 30,300 |
27 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
26 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
22 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
21 Dec 2023 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 6,700 |
20 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
19 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 16,200 |
18 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
15 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 26,300 |
14 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
13 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
12 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
11 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 800 |
08 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |