Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | - |
26 Mar 2024 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 9,000 |
25 Mar 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
22 Mar 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
21 Mar 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
20 Mar 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
19 Mar 2024 | 0.5798 | 0.6610 | 0.5798 | 0.6610 | 0.6610 | 700 |
18 Mar 2024 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 100 |
15 Mar 2024 | 0.5881 | 0.5881 | 0.5881 | 0.5881 | 0.5881 | 1,100 |
14 Mar 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | - |
13 Mar 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | - |
12 Mar 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 400 |
11 Mar 2024 | 0.5953 | 0.5953 | 0.5953 | 0.5953 | 0.5953 | 2,000 |
08 Mar 2024 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | - |
07 Mar 2024 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | 0.5837 | 800 |
06 Mar 2024 | 0.5883 | 0.5883 | 0.5883 | 0.5883 | 0.5883 | 2,200 |
05 Mar 2024 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | - |
04 Mar 2024 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | 0.5896 | 300 |
01 Mar 2024 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 400 |
29 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 300 |
28 Feb 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
27 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6020 | 0.6020 | 6,900 |
26 Feb 2024 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | - |
23 Feb 2024 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | 0.6811 | 100 |
22 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 200 |
21 Feb 2024 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 0.6894 | 200 |
20 Feb 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
16 Feb 2024 | 0.6568 | 0.7500 | 0.6568 | 0.6568 | 0.6568 | 7,200 |
15 Feb 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
14 Feb 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 200 |
13 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 400 |
12 Feb 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 1,200 |
09 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 100 |
08 Feb 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 1,000 |
07 Feb 2024 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | - |
06 Feb 2024 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | - |
05 Feb 2024 | 0.6952 | 0.7371 | 0.6900 | 0.7371 | 0.7371 | 6,500 |
02 Feb 2024 | 0.6923 | 0.6923 | 0.6923 | 0.6923 | 0.6923 | 3,400 |
01 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
31 Jan 2024 | 0.6950 | 0.8000 | 0.6950 | 0.8000 | 0.8000 | 1,300 |
30 Jan 2024 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | 100 |
29 Jan 2024 | 0.6900 | 0.8000 | 0.6900 | 0.8000 | 0.8000 | 2,600 |
26 Jan 2024 | 0.6948 | 0.7296 | 0.6774 | 0.7296 | 0.7296 | 9,100 |
25 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
24 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
23 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 Jan 2024 | 0.6822 | 0.7100 | 0.6822 | 0.7100 | 0.7100 | 7,200 |
19 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
18 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 7,300 |
17 Jan 2024 | 0.7148 | 0.7430 | 0.6795 | 0.6866 | 0.6866 | 600 |
16 Jan 2024 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 1,200 |
12 Jan 2024 | 0.7082 | 0.7800 | 0.7082 | 0.7800 | 0.7800 | 1,400 |
11 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
10 Jan 2024 | 0.7170 | 0.7170 | 0.7120 | 0.7120 | 0.7120 | 1,400 |
09 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
08 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
05 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
04 Jan 2024 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 3,300 |
03 Jan 2024 | 0.7501 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 6,300 |
02 Jan 2024 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | 0.7343 | 300 |
29 Dec 2023 | 0.7000 | 0.7317 | 0.6956 | 0.7000 | 0.7000 | 10,500 |
28 Dec 2023 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | 500 |
27 Dec 2023 | 0.7386 | 0.7386 | 0.7385 | 0.7385 | 0.7385 | 13,000 |
26 Dec 2023 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 0.7054 | 1,000 |
22 Dec 2023 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 3,600 |
21 Dec 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 600 |
20 Dec 2023 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | - |
19 Dec 2023 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | 500 |
18 Dec 2023 | 0.7600 | 0.7778 | 0.7200 | 0.7400 | 0.7400 | 8,500 |
15 Dec 2023 | 0.6788 | 0.6966 | 0.6787 | 0.6966 | 0.6966 | 1,800 |
14 Dec 2023 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | - |
13 Dec 2023 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 3,700 |
12 Dec 2023 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | - |
11 Dec 2023 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 300 |
08 Dec 2023 | 0.6263 | 0.6263 | 0.6263 | 0.6263 | 0.6263 | - |
07 Dec 2023 | 0.6053 | 0.6263 | 0.6053 | 0.6263 | 0.6263 | 2,100 |
06 Dec 2023 | 0.6190 | 0.6895 | 0.6190 | 0.6200 | 0.6200 | 5,500 |
05 Dec 2023 | 0.6163 | 0.6163 | 0.6163 | 0.6163 | 0.6163 | - |
04 Dec 2023 | 0.6500 | 0.6500 | 0.6163 | 0.6163 | 0.6163 | 15,200 |
01 Dec 2023 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 0.6225 | 100 |
30 Nov 2023 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 300 |
29 Nov 2023 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 5,300 |
28 Nov 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 2,600 |
27 Nov 2023 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 6,200 |
24 Nov 2023 | 0.6808 | 0.7124 | 0.6807 | 0.6807 | 0.6807 | 1,100 |
22 Nov 2023 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | - |
21 Nov 2023 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | - |
20 Nov 2023 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 0.6788 | 1,200 |
17 Nov 2023 | 0.5800 | 0.5800 | 0.5788 | 0.5788 | 0.5788 | 600 |
16 Nov 2023 | 0.6400 | 0.6400 | 0.5819 | 0.5819 | 0.5819 | 900 |
15 Nov 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 732,400 |
14 Nov 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
13 Nov 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 100 |
10 Nov 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
09 Nov 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
08 Nov 2023 | 0.6335 | 0.6335 | 0.6300 | 0.6300 | 0.6300 | 400 |
07 Nov 2023 | 0.5801 | 0.6226 | 0.5801 | 0.6226 | 0.6226 | 1,700 |
06 Nov 2023 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 400 |
03 Nov 2023 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
02 Nov 2023 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |