Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 750 |
20 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
17 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
16 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
15 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
14 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
13 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
10 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
09 May 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
08 May 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
07 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
06 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
03 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
02 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
30 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
29 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
26 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
25 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
24 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
23 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
22 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
19 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
18 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
17 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
16 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
15 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
12 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
11 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
10 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
09 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
08 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
05 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
04 Apr 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
03 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
02 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
28 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
27 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
26 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
25 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
22 Mar 2024 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | - |
21 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
20 Mar 2024 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | - |
19 Mar 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
18 Mar 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
15 Mar 2024 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | - |
14 Mar 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
13 Mar 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
12 Mar 2024 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | - |
11 Mar 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
08 Mar 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
07 Mar 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
06 Mar 2024 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | - |
05 Mar 2024 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | - |
04 Mar 2024 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | - |
01 Mar 2024 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | - |
29 Feb 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
28 Feb 2024 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | - |
27 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
26 Feb 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
23 Feb 2024 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | - |
22 Feb 2024 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | - |
21 Feb 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
20 Feb 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
19 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
16 Feb 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
15 Feb 2024 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | - |
14 Feb 2024 | 0.8965 | 0.8965 | 0.8965 | 0.8965 | 0.8965 | - |
13 Feb 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
12 Feb 2024 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | - |
09 Feb 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
08 Feb 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
07 Feb 2024 | 0.9915 | 0.9915 | 0.9915 | 0.9915 | 0.9915 | - |
06 Feb 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
05 Feb 2024 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | - |
02 Feb 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
01 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
31 Jan 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
30 Jan 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
29 Jan 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
26 Jan 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
25 Jan 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
24 Jan 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
23 Jan 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
22 Jan 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
19 Jan 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
18 Jan 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
17 Jan 2024 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | - |
16 Jan 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
15 Jan 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
12 Jan 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
11 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
10 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
09 Jan 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
08 Jan 2024 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | - |
05 Jan 2024 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
04 Jan 2024 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | - |
03 Jan 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
02 Jan 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
29 Dec 2023 | 0.8645 | 0.9615 | 0.8645 | 0.9470 | 0.9470 | - |
28 Dec 2023 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |