Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.8134 | 0.8504 | 0.8134 | 0.8300 | 0.8300 | 3,530 |
18 Apr 2024 | 0.8212 | 0.8532 | 0.8178 | 0.8192 | 0.8192 | 715 |
17 Apr 2024 | 0.8042 | 0.8094 | 0.8008 | 0.8008 | 0.8008 | - |
16 Apr 2024 | 0.8030 | 0.8316 | 0.8030 | 0.8316 | 0.8316 | 1,000 |
15 Apr 2024 | 0.8148 | 0.8148 | 0.8138 | 0.8138 | 0.8138 | - |
12 Apr 2024 | 0.8196 | 0.8196 | 0.8196 | 0.8196 | 0.8196 | - |
11 Apr 2024 | 0.8372 | 0.8376 | 0.8372 | 0.8376 | 0.8376 | - |
10 Apr 2024 | 0.8416 | 0.8438 | 0.8416 | 0.8438 | 0.8438 | - |
09 Apr 2024 | 0.8320 | 0.8670 | 0.8294 | 0.8670 | 0.8670 | 2,374 |
08 Apr 2024 | 0.8302 | 0.8302 | 0.8282 | 0.8282 | 0.8282 | - |
05 Apr 2024 | 0.8392 | 0.8690 | 0.8306 | 0.8690 | 0.8690 | 1,496 |
04 Apr 2024 | 0.8378 | 0.8722 | 0.8370 | 0.8722 | 0.8722 | 67 |
03 Apr 2024 | 0.8444 | 0.8444 | 0.8428 | 0.8428 | 0.8428 | - |
02 Apr 2024 | 0.9116 | 0.9116 | 0.9084 | 0.9084 | 0.9084 | - |
28 Mar 2024 | 0.8750 | 0.8750 | 0.8690 | 0.8690 | 0.8690 | 200 |
27 Mar 2024 | 0.8720 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | - |
26 Mar 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
25 Mar 2024 | 0.9180 | 0.9210 | 0.9180 | 0.9210 | 0.9210 | - |
22 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
21 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
20 Mar 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
19 Mar 2024 | 0.9230 | 0.9570 | 0.9210 | 0.9210 | 0.9210 | 1,156 |
18 Mar 2024 | 0.9310 | 0.9670 | 0.9280 | 0.9670 | 0.9670 | 1,000 |
15 Mar 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | - |
14 Mar 2024 | 0.9370 | 0.9380 | 0.9370 | 0.9380 | 0.9380 | - |
13 Mar 2024 | 0.9540 | 0.9560 | 0.9530 | 0.9560 | 0.9560 | 13,048 |
12 Mar 2024 | 0.9510 | 0.9530 | 0.9510 | 0.9530 | 0.9530 | - |
11 Mar 2024 | 0.9130 | 0.9220 | 0.9130 | 0.9220 | 0.9220 | - |
08 Mar 2024 | 0.9120 | 0.9120 | 0.9110 | 0.9110 | 0.9110 | - |
07 Mar 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
06 Mar 2024 | 0.9090 | 0.9100 | 0.9090 | 0.9100 | 0.9100 | - |
05 Mar 2024 | 0.8790 | 0.8820 | 0.8790 | 0.8820 | 0.8820 | - |
04 Mar 2024 | 0.9020 | 0.9050 | 0.9020 | 0.9050 | 0.9050 | - |
01 Mar 2024 | 0.9130 | 0.9130 | 0.9090 | 0.9090 | 0.9090 | - |
29 Feb 2024 | 0.9180 | 0.9180 | 0.9090 | 0.9090 | 0.9090 | - |
28 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 50,000 |
27 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
26 Feb 2024 | 0.9500 | 0.9510 | 0.9500 | 0.9510 | 0.9510 | 2,300 |
23 Feb 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
22 Feb 2024 | 0.9460 | 0.9500 | 0.9460 | 0.9500 | 0.9500 | - |
21 Feb 2024 | 0.9440 | 0.9440 | 0.9410 | 0.9410 | 0.9410 | - |
20 Feb 2024 | 0.9160 | 0.9210 | 0.9160 | 0.9210 | 0.9210 | - |
19 Feb 2024 | 0.9120 | 0.9120 | 0.9040 | 0.9040 | 0.9040 | 20,000 |
16 Feb 2024 | 0.9140 | 0.9140 | 0.9060 | 0.9060 | 0.9060 | - |
15 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
14 Feb 2024 | 0.9040 | 0.9100 | 0.9040 | 0.9100 | 0.9100 | - |
13 Feb 2024 | 0.8840 | 0.8840 | 0.8830 | 0.8830 | 0.8830 | - |
12 Feb 2024 | 0.8830 | 0.8850 | 0.8830 | 0.8850 | 0.8850 | - |
09 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
08 Feb 2024 | 0.8830 | 0.8850 | 0.8830 | 0.8850 | 0.8850 | - |
07 Feb 2024 | 0.9140 | 0.9140 | 0.9130 | 0.9130 | 0.9130 | - |
06 Feb 2024 | 0.9150 | 0.9160 | 0.9150 | 0.9160 | 0.9160 | - |
05 Feb 2024 | 0.8540 | 0.8540 | 0.8510 | 0.8510 | 0.8510 | - |
02 Feb 2024 | 0.8520 | 0.8520 | 0.8480 | 0.8480 | 0.8480 | - |
01 Feb 2024 | 0.8680 | 0.8680 | 0.8670 | 0.8670 | 0.8670 | - |
31 Jan 2024 | 0.8660 | 0.8670 | 0.8660 | 0.8670 | 0.8670 | - |
30 Jan 2024 | 0.8530 | 0.8530 | 0.8510 | 0.8510 | 0.8510 | - |
29 Jan 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
26 Jan 2024 | 0.8540 | 0.8570 | 0.8540 | 0.8570 | 0.8570 | - |
25 Jan 2024 | 0.8550 | 0.8580 | 0.8550 | 0.8580 | 0.8580 | - |
24 Jan 2024 | 0.8170 | 0.8430 | 0.8170 | 0.8430 | 0.8430 | - |
23 Jan 2024 | 0.8020 | 0.8020 | 0.7990 | 0.7990 | 0.7990 | - |
22 Jan 2024 | 0.8000 | 0.8000 | 0.7810 | 0.7810 | 0.7810 | 1,500 |
19 Jan 2024 | 0.8000 | 0.8320 | 0.8000 | 0.8320 | 0.8320 | 6,845 |
18 Jan 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
17 Jan 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 24,000 |
16 Jan 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
15 Jan 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
12 Jan 2024 | 0.8590 | 0.8610 | 0.8590 | 0.8610 | 0.8610 | 30,000 |
11 Jan 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
10 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
09 Jan 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
08 Jan 2024 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | - |
05 Jan 2024 | 0.8780 | 0.8780 | 0.8760 | 0.8760 | 0.8760 | - |
04 Jan 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
03 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
02 Jan 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
29 Dec 2023 | 0.8810 | 0.8810 | 0.8740 | 0.8750 | 0.8750 | 4,343 |
28 Dec 2023 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
27 Dec 2023 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
22 Dec 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
21 Dec 2023 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
20 Dec 2023 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
19 Dec 2023 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
18 Dec 2023 | 0.8500 | 0.8510 | 0.8500 | 0.8510 | 0.8510 | - |
15 Dec 2023 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
14 Dec 2023 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
13 Dec 2023 | 0.8360 | 0.8700 | 0.8360 | 0.8700 | 0.8700 | 2,044 |
12 Dec 2023 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
11 Dec 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
08 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
07 Dec 2023 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
06 Dec 2023 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
05 Dec 2023 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
04 Dec 2023 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
01 Dec 2023 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
30 Nov 2023 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
29 Nov 2023 | 0.8230 | 0.8630 | 0.8230 | 0.8630 | 0.8630 | 4,500 |
28 Nov 2023 | 0.8700 | 0.8700 | 0.8370 | 0.8370 | 0.8370 | 5,750 |
27 Nov 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |