Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.5683 | 0.5800 | 0.5683 | 0.5800 | 0.5800 | 80,000 |
15 Mar 2024 | 0.5649 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 115,420 |
14 Mar 2024 | 0.5800 | 0.5900 | 0.5360 | 0.5487 | 0.5487 | 460,944 |
13 Mar 2024 | 0.6360 | 0.6360 | 0.6288 | 0.6288 | 0.6288 | 7,350 |
12 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,008,000 |
11 Mar 2024 | 0.6200 | 0.6515 | 0.6200 | 0.6515 | 0.6515 | 400,000 |
08 Mar 2024 | 0.6330 | 0.6370 | 0.6250 | 0.6250 | 0.6250 | 62,601 |
07 Mar 2024 | 0.6004 | 0.6250 | 0.6004 | 0.6144 | 0.6144 | 390,048 |
06 Mar 2024 | 0.5860 | 0.6000 | 0.5773 | 0.6000 | 0.6000 | 29,000 |
05 Mar 2024 | 0.5980 | 0.5980 | 0.5904 | 0.5904 | 0.5904 | 54,000 |
04 Mar 2024 | 0.5965 | 0.5968 | 0.5964 | 0.5968 | 0.5968 | 27,000 |
01 Mar 2024 | 0.6103 | 0.6103 | 0.6103 | 0.6103 | 0.6103 | 23,500 |
29 Feb 2024 | 0.6111 | 0.6111 | 0.6100 | 0.6100 | 0.6100 | 64,500 |
28 Feb 2024 | 0.6144 | 0.6144 | 0.6115 | 0.6115 | 0.6115 | 2,350 |
27 Feb 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 113,500 |
26 Feb 2024 | 0.6441 | 0.6441 | 0.6441 | 0.6441 | 0.6441 | - |
23 Feb 2024 | 0.6213 | 0.6441 | 0.6213 | 0.6441 | 0.6441 | 176,940 |
22 Feb 2024 | 0.6294 | 0.6294 | 0.6221 | 0.6229 | 0.6229 | 48,500 |
21 Feb 2024 | 0.6357 | 0.6357 | 0.6215 | 0.6218 | 0.6218 | 80,130 |
20 Feb 2024 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 100 |
16 Feb 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | 141,150 |
15 Feb 2024 | 0.6387 | 0.6387 | 0.6387 | 0.6387 | 0.6387 | - |
14 Feb 2024 | 0.6387 | 0.6387 | 0.6387 | 0.6387 | 0.6387 | 57,000 |
13 Feb 2024 | 0.6480 | 0.6480 | 0.6414 | 0.6414 | 0.6414 | 63,500 |
12 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
09 Feb 2024 | 0.6459 | 0.6600 | 0.6459 | 0.6600 | 0.6600 | 117,190 |
08 Feb 2024 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | - |
07 Feb 2024 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | - |
06 Feb 2024 | 0.6794 | 0.6795 | 0.6794 | 0.6795 | 0.6795 | 6,000 |
05 Feb 2024 | 0.6403 | 0.6403 | 0.6400 | 0.6400 | 0.6400 | 200 |
02 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 50,000 |
01 Feb 2024 | 0.6915 | 0.6915 | 0.6900 | 0.6900 | 0.6900 | 43,250 |
31 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 48,400 |
30 Jan 2024 | 0.7098 | 0.7122 | 0.6996 | 0.7121 | 0.7121 | 3,500 |
29 Jan 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 208,500 |
26 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
25 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
24 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
23 Jan 2024 | 0.7195 | 0.7300 | 0.7195 | 0.7300 | 0.7300 | 25,200 |
22 Jan 2024 | 0.7800 | 0.7800 | 0.7530 | 0.7530 | 0.7530 | 418,760 |
19 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
18 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
17 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
16 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
12 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
11 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 56,790 |
10 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,643 |
09 Jan 2024 | 0.8000 | 0.8000 | 0.7990 | 0.7990 | 0.7990 | 28,500 |
08 Jan 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | - |
05 Jan 2024 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 0.7563 | 71,700 |
04 Jan 2024 | 0.7595 | 0.7595 | 0.7510 | 0.7533 | 0.7533 | 113,800 |
03 Jan 2024 | 0.7655 | 0.7655 | 0.7600 | 0.7640 | 0.7640 | 50,100 |
02 Jan 2024 | 0.8045 | 0.8045 | 0.8045 | 0.8045 | 0.8045 | - |
29 Dec 2023 | 0.7850 | 0.8045 | 0.7815 | 0.8045 | 0.8045 | 1,400 |
28 Dec 2023 | 0.7650 | 0.7690 | 0.7582 | 0.7582 | 0.7582 | 13,298 |
27 Dec 2023 | 0.7749 | 0.7749 | 0.7749 | 0.7749 | 0.7749 | 28,045 |
26 Dec 2023 | 0.6970 | 0.7750 | 0.6970 | 0.7750 | 0.7750 | 4,492 |
22 Dec 2023 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
21 Dec 2023 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 2,400 |
20 Dec 2023 | 0.7350 | 0.7514 | 0.7350 | 0.7514 | 0.7514 | 2,000 |
19 Dec 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
18 Dec 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
15 Dec 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 38,550 |
14 Dec 2023 | 0.7194 | 0.7194 | 0.7194 | 0.7194 | 0.7194 | - |
13 Dec 2023 | 0.7194 | 0.7194 | 0.7194 | 0.7194 | 0.7194 | 3,000 |
12 Dec 2023 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | - |
11 Dec 2023 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | - |
08 Dec 2023 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | - |
07 Dec 2023 | 0.7283 | 0.7283 | 0.7226 | 0.7226 | 0.7226 | 15,100 |
06 Dec 2023 | 0.7362 | 0.7370 | 0.7285 | 0.7285 | 0.7285 | 96,860 |
05 Dec 2023 | 0.7440 | 0.7479 | 0.7361 | 0.7431 | 0.7431 | 100,000 |
04 Dec 2023 | 0.7381 | 0.7381 | 0.7380 | 0.7380 | 0.7380 | 21,800 |
01 Dec 2023 | 0.7401 | 0.7626 | 0.7401 | 0.7559 | 0.7559 | 91,600 |
30 Nov 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
29 Nov 2023 | 0.7287 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 36,200 |
28 Nov 2023 | 0.7214 | 0.7250 | 0.7193 | 0.7250 | 0.7250 | 29,500 |
27 Nov 2023 | 0.7257 | 0.7257 | 0.7257 | 0.7257 | 0.7257 | 1,000 |
24 Nov 2023 | 0.7000 | 0.7070 | 0.7000 | 0.7070 | 0.7070 | 11,000 |
22 Nov 2023 | 0.6950 | 0.6976 | 0.6950 | 0.6976 | 0.6976 | 11,075 |
21 Nov 2023 | 0.7000 | 0.7011 | 0.6985 | 0.7000 | 0.7000 | 89,500 |
20 Nov 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 69,500 |
17 Nov 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 74,000 |
16 Nov 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,000 |
15 Nov 2023 | 0.7151 | 0.7151 | 0.7151 | 0.7151 | 0.7151 | - |
14 Nov 2023 | 0.7200 | 0.7200 | 0.7150 | 0.7151 | 0.7151 | 2,500 |
13 Nov 2023 | 0.6950 | 0.7044 | 0.6950 | 0.7044 | 0.7044 | 31,000 |
10 Nov 2023 | 0.6769 | 0.6769 | 0.6718 | 0.6760 | 0.6760 | 22,100 |
09 Nov 2023 | 0.7261 | 0.7263 | 0.6939 | 0.6939 | 0.6939 | 80,000 |
08 Nov 2023 | 0.6884 | 0.7000 | 0.6834 | 0.7000 | 0.7000 | 34,400 |
07 Nov 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 43,300 |
06 Nov 2023 | 0.7417 | 0.7417 | 0.7417 | 0.7417 | 0.7417 | 27,513 |
03 Nov 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 45,200 |
02 Nov 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
01 Nov 2023 | 0.7250 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 12,400 |
31 Oct 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 5,600 |
30 Oct 2023 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 1,900 |
27 Oct 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 1,300 |
26 Oct 2023 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
25 Oct 2023 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
24 Oct 2023 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 55,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |