Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.6258 | 0.6258 | 0.6258 | 0.6258 | 0.6258 | 500 |
22 May 2024 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | - |
21 May 2024 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | - |
20 May 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
17 May 2024 | 0.6286 | 0.6286 | 0.6286 | 0.6286 | 0.6286 | - |
16 May 2024 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | 0.6392 | - |
15 May 2024 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | - |
14 May 2024 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | - |
13 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
10 May 2024 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | 0.6384 | - |
09 May 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
08 May 2024 | 0.6334 | 0.6334 | 0.6334 | 0.6334 | 0.6334 | - |
07 May 2024 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | - |
06 May 2024 | 0.6038 | 0.6038 | 0.6038 | 0.6038 | 0.6038 | - |
03 May 2024 | 0.6114 | 0.6114 | 0.6114 | 0.6114 | 0.6114 | - |
02 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
30 Apr 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
29 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
26 Apr 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
25 Apr 2024 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | - |
24 Apr 2024 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | - |
23 Apr 2024 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | - |
22 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
19 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
18 Apr 2024 | 0.5854 | 0.5854 | 0.5854 | 0.5854 | 0.5854 | - |
17 Apr 2024 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | - |
16 Apr 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
15 Apr 2024 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | - |
12 Apr 2024 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | - |
11 Apr 2024 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | - |
10 Apr 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
09 Apr 2024 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | 0.5836 | - |
08 Apr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
05 Apr 2024 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | - |
04 Apr 2024 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | - |
03 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
02 Apr 2024 | 0.5758 | 0.5758 | 0.5758 | 0.5758 | 0.5758 | - |
28 Mar 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
27 Mar 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
26 Mar 2024 | 0.5718 | 0.5718 | 0.5718 | 0.5718 | 0.5718 | - |
25 Mar 2024 | 0.5738 | 0.5738 | 0.5738 | 0.5738 | 0.5738 | - |
22 Mar 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
21 Mar 2024 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | - |
20 Mar 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | - |
19 Mar 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | - |
18 Mar 2024 | 0.5192 | 0.5192 | 0.5192 | 0.5192 | 0.5192 | - |
15 Mar 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
14 Mar 2024 | 0.4947 | 0.4947 | 0.4947 | 0.4947 | 0.4947 | - |
13 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
12 Mar 2024 | 0.4924 | 0.4924 | 0.4924 | 0.4924 | 0.4924 | - |
11 Mar 2024 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | - |
08 Mar 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
07 Mar 2024 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | - |
06 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
05 Mar 2024 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | - |
04 Mar 2024 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | 0.4631 | - |
01 Mar 2024 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | 0.4635 | - |
29 Feb 2024 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | - |
28 Feb 2024 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | - |
27 Feb 2024 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | - |
26 Feb 2024 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | - |
23 Feb 2024 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 0.4799 | - |
22 Feb 2024 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | - |
21 Feb 2024 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | - |
20 Feb 2024 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | - |
19 Feb 2024 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | - |
16 Feb 2024 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | 0.4482 | - |
15 Feb 2024 | 0.4284 | 0.4284 | 0.4284 | 0.4284 | 0.4284 | - |
14 Feb 2024 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | 0.4283 | - |
13 Feb 2024 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | 0.4266 | - |
12 Feb 2024 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | - |
09 Feb 2024 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | - |
08 Feb 2024 | 0.4416 | 0.4416 | 0.4416 | 0.4416 | 0.4416 | - |
07 Feb 2024 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | - |
06 Feb 2024 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | - |
05 Feb 2024 | 0.4157 | 0.4157 | 0.4157 | 0.4157 | 0.4157 | - |
02 Feb 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | - |
01 Feb 2024 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | - |
31 Jan 2024 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | - |
30 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
29 Jan 2024 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | 0.4511 | - |
26 Jan 2024 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | - |
25 Jan 2024 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | 0.4352 | - |
24 Jan 2024 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | - |
23 Jan 2024 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | - |
22 Jan 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | - |
19 Jan 2024 | 0.3871 | 0.3871 | 0.3869 | 0.3869 | 0.3869 | - |
18 Jan 2024 | 0.3981 | 0.3981 | 0.3981 | 0.3981 | 0.3981 | - |
17 Jan 2024 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | 0.3946 | - |
16 Jan 2024 | 0.4231 | 0.4231 | 0.4231 | 0.4231 | 0.4231 | - |
15 Jan 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
12 Jan 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
11 Jan 2024 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | - |
10 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
09 Jan 2024 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | - |
08 Jan 2024 | 0.4249 | 0.4249 | 0.4249 | 0.4249 | 0.4249 | - |
05 Jan 2024 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
04 Jan 2024 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | - |
03 Jan 2024 | 0.4442 | 0.4442 | 0.4442 | 0.4442 | 0.4442 | - |
02 Jan 2024 | 0.4481 | 0.4481 | 0.4481 | 0.4481 | 0.4481 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |