Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | - |
08 May 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | - |
07 May 2024 | 0.8680 | 0.8920 | 0.8680 | 0.8920 | 0.8920 | - |
06 May 2024 | 0.8680 | 0.8860 | 0.8680 | 0.8840 | 0.8840 | - |
03 May 2024 | 0.9160 | 0.9380 | 0.9140 | 0.9140 | 0.9140 | - |
02 May 2024 | 0.8520 | 0.9380 | 0.8520 | 0.9380 | 0.9380 | - |
30 Apr 2024 | 0.9920 | 0.9920 | 0.8500 | 0.8720 | 0.8720 | - |
29 Apr 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
26 Apr 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | - |
25 Apr 2024 | 0.9880 | 1.0200 | 0.9880 | 1.0050 | 1.0050 | - |
24 Apr 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0250 | 1.0250 | - |
23 Apr 2024 | 0.9700 | 0.9840 | 0.9700 | 0.9720 | 0.9720 | - |
22 Apr 2024 | 0.9760 | 0.9900 | 0.9760 | 0.9840 | 0.9840 | - |
19 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
18 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
17 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
16 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
15 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
11 Apr 2024 | 1.0700 | 1.0700 | 1.0050 | 1.0200 | 1.0200 | - |
10 Apr 2024 | 1.1600 | 1.1600 | 1.0150 | 1.0700 | 1.0700 | - |
09 Apr 2024 | 1.2250 | 1.2300 | 1.1450 | 1.1450 | 1.1450 | - |
08 Apr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
05 Apr 2024 | 1.2300 | 1.2450 | 1.2300 | 1.2450 | 1.2450 | - |
04 Apr 2024 | 1.2650 | 1.2650 | 1.2200 | 1.2200 | 1.2200 | - |
03 Apr 2024 | 1.2250 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | - |
02 Apr 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | - |
28 Mar 2024 | 1.1850 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | - |
27 Mar 2024 | 1.2400 | 1.2400 | 1.1850 | 1.1900 | 1.1900 | - |
26 Mar 2024 | 1.2800 | 1.3150 | 1.2350 | 1.2400 | 1.2400 | - |
25 Mar 2024 | 1.3050 | 1.3200 | 1.2850 | 1.2850 | 1.2850 | - |
22 Mar 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3050 | 1.3050 | - |
21 Mar 2024 | 1.3050 | 1.3100 | 1.2950 | 1.3050 | 1.3050 | - |
20 Mar 2024 | 1.3250 | 1.3250 | 1.2950 | 1.2950 | 1.2950 | - |
19 Mar 2024 | 1.3450 | 1.3450 | 1.3250 | 1.3250 | 1.3250 | - |
18 Mar 2024 | 1.3400 | 1.3450 | 1.3150 | 1.3400 | 1.3400 | - |
15 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | - |
14 Mar 2024 | 1.3500 | 1.3750 | 1.3350 | 1.3400 | 1.3400 | - |
13 Mar 2024 | 1.3250 | 1.3400 | 1.2850 | 1.3400 | 1.3400 | - |
12 Mar 2024 | 1.4100 | 1.4100 | 1.2950 | 1.2950 | 1.2950 | - |
11 Mar 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4050 | 1.4050 | - |
08 Mar 2024 | 1.4800 | 1.4800 | 1.4650 | 1.4650 | 1.4650 | - |
07 Mar 2024 | 1.4800 | 1.4800 | 1.4650 | 1.4700 | 1.4700 | - |
06 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4850 | 1.4850 | - |
05 Mar 2024 | 1.4950 | 1.5000 | 1.4350 | 1.4350 | 1.4350 | - |
04 Mar 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4950 | 1.4950 | - |
01 Mar 2024 | 1.5450 | 1.5450 | 1.4550 | 1.4750 | 1.4750 | - |
29 Feb 2024 | 1.5600 | 1.5600 | 1.4900 | 1.4950 | 1.4950 | - |
28 Feb 2024 | 1.5300 | 1.5450 | 1.4950 | 1.5200 | 1.5200 | - |
27 Feb 2024 | 1.6550 | 1.6550 | 1.4800 | 1.5000 | 1.5000 | - |
26 Feb 2024 | 1.6800 | 1.6800 | 1.5750 | 1.6400 | 1.6400 | - |
23 Feb 2024 | 1.6150 | 1.6150 | 1.5450 | 1.5700 | 1.5700 | - |
22 Feb 2024 | 1.5850 | 1.6250 | 1.5850 | 1.6200 | 1.6200 | - |
21 Feb 2024 | 1.7250 | 1.7250 | 1.5300 | 1.5950 | 1.5950 | - |
20 Feb 2024 | 1.7350 | 1.7350 | 1.6650 | 1.7300 | 1.7300 | - |
19 Feb 2024 | 1.7050 | 1.7350 | 1.6950 | 1.7350 | 1.7350 | - |
16 Feb 2024 | 1.7050 | 1.7450 | 1.6950 | 1.7050 | 1.7050 | - |
15 Feb 2024 | 1.7500 | 1.7500 | 1.6650 | 1.7050 | 1.7050 | - |
14 Feb 2024 | 1.6350 | 1.7500 | 1.6350 | 1.7500 | 1.7500 | - |
13 Feb 2024 | 1.6300 | 1.7250 | 1.6250 | 1.6300 | 1.6300 | - |
12 Feb 2024 | 1.6450 | 1.6550 | 1.6250 | 1.6250 | 1.6250 | - |
09 Feb 2024 | 1.6650 | 1.6650 | 1.6500 | 1.6500 | 1.6500 | - |
08 Feb 2024 | 1.6950 | 1.7000 | 1.6550 | 1.6650 | 1.6650 | - |
07 Feb 2024 | 1.6750 | 1.6800 | 1.6450 | 1.6550 | 1.6550 | - |
06 Feb 2024 | 1.6550 | 1.6550 | 1.6350 | 1.6350 | 1.6350 | - |
05 Feb 2024 | 1.6350 | 1.6550 | 1.6350 | 1.6550 | 1.6550 | - |
02 Feb 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | - |
01 Feb 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6300 | 1.6300 | - |
31 Jan 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6300 | 1.6300 | - |
30 Jan 2024 | 1.7100 | 1.7100 | 1.6250 | 1.6250 | 1.6250 | - |
29 Jan 2024 | 1.7100 | 1.7100 | 1.6450 | 1.6450 | 1.6450 | - |
26 Jan 2024 | 1.7050 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | - |
25 Jan 2024 | 1.7100 | 1.7150 | 1.6950 | 1.7000 | 1.7000 | - |
24 Jan 2024 | 1.7550 | 1.7550 | 1.7150 | 1.7150 | 1.7150 | - |
23 Jan 2024 | 1.7500 | 1.7550 | 1.7250 | 1.7300 | 1.7300 | - |
22 Jan 2024 | 1.7500 | 1.7650 | 1.7450 | 1.7450 | 1.7450 | - |
19 Jan 2024 | 1.7050 | 1.7550 | 1.6950 | 1.7350 | 1.7350 | - |
18 Jan 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6850 | 1.6850 | - |
17 Jan 2024 | 1.6400 | 1.6750 | 1.6400 | 1.6750 | 1.6750 | - |
16 Jan 2024 | 1.6500 | 1.6950 | 1.6500 | 1.6650 | 1.6650 | - |
15 Jan 2024 | 1.6850 | 1.6850 | 1.6450 | 1.6550 | 1.6550 | - |
12 Jan 2024 | 1.6450 | 1.6450 | 1.6300 | 1.6350 | 1.6350 | - |
11 Jan 2024 | 1.6600 | 1.6650 | 1.6150 | 1.6250 | 1.6250 | - |
10 Jan 2024 | 1.6450 | 1.6500 | 1.6450 | 1.6500 | 1.6500 | - |
09 Jan 2024 | 1.6450 | 1.6550 | 1.6450 | 1.6550 | 1.6550 | - |
08 Jan 2024 | 1.6500 | 1.6550 | 1.6150 | 1.6450 | 1.6450 | - |
05 Jan 2024 | 1.6500 | 1.6600 | 1.6450 | 1.6450 | 1.6450 | - |
04 Jan 2024 | 1.7300 | 1.7300 | 1.6750 | 1.6750 | 1.6750 | - |
03 Jan 2024 | 1.8950 | 1.8950 | 1.7250 | 1.7500 | 1.7500 | - |
02 Jan 2024 | 1.8150 | 2.0100 | 1.8150 | 1.8650 | 1.8650 | - |
29 Dec 2023 | 1.7550 | 1.9350 | 1.7300 | 1.9350 | 1.9350 | - |
28 Dec 2023 | 1.6550 | 1.6900 | 1.6550 | 1.6900 | 1.6900 | - |
27 Dec 2023 | 1.5950 | 1.6800 | 1.5950 | 1.6600 | 1.6600 | - |
22 Dec 2023 | 1.6100 | 1.6350 | 1.5750 | 1.5900 | 1.5900 | - |
21 Dec 2023 | 1.6150 | 1.6150 | 1.5750 | 1.6150 | 1.6150 | - |
20 Dec 2023 | 1.5950 | 1.5950 | 1.5600 | 1.5850 | 1.5850 | - |
19 Dec 2023 | 1.5850 | 1.6050 | 1.5800 | 1.6050 | 1.6050 | - |
18 Dec 2023 | 1.6050 | 1.6250 | 1.6050 | 1.6250 | 1.6250 | - |
15 Dec 2023 | 1.6550 | 1.6650 | 1.6100 | 1.6100 | 1.6100 | - |
14 Dec 2023 | 1.6550 | 1.6800 | 1.6550 | 1.6800 | 1.6800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |