Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9850 | 0.9850 | 0.9580 | 0.9600 | 0.9600 | - |
02 May 2024 | 0.9780 | 0.9780 | 0.9490 | 0.9660 | 0.9660 | - |
30 Apr 2024 | 0.9740 | 0.9740 | 0.9470 | 0.9610 | 0.9610 | - |
29 Apr 2024 | 0.9660 | 0.9660 | 0.9440 | 0.9490 | 0.9490 | - |
26 Apr 2024 | 0.9690 | 0.9690 | 0.9430 | 0.9470 | 0.9470 | - |
25 Apr 2024 | 0.9480 | 0.9500 | 0.9440 | 0.9490 | 0.9490 | - |
24 Apr 2024 | 0.9640 | 0.9640 | 0.9430 | 0.9430 | 0.9430 | - |
23 Apr 2024 | 1.0480 | 1.0480 | 0.9480 | 0.9480 | 0.9480 | - |
22 Apr 2024 | 0.9600 | 0.9690 | 0.9600 | 0.9690 | 0.9690 | - |
19 Apr 2024 | 0.9520 | 0.9520 | 0.9230 | 0.9290 | 0.9290 | - |
18 Apr 2024 | 0.9920 | 0.9920 | 0.9420 | 0.9420 | 0.9420 | - |
17 Apr 2024 | 0.9450 | 0.9630 | 0.9330 | 0.9630 | 0.9630 | - |
16 Apr 2024 | 0.9270 | 0.9310 | 0.9220 | 0.9290 | 0.9290 | - |
15 Apr 2024 | 0.9830 | 0.9830 | 0.9440 | 0.9470 | 0.9470 | - |
12 Apr 2024 | 0.9420 | 0.9800 | 0.9420 | 0.9730 | 0.9730 | - |
11 Apr 2024 | 0.9490 | 0.9490 | 0.9280 | 0.9320 | 0.9320 | - |
10 Apr 2024 | 0.9950 | 1.0160 | 0.9240 | 0.9380 | 0.9380 | - |
09 Apr 2024 | 1.0000 | 1.0260 | 0.9770 | 1.0160 | 1.0160 | - |
08 Apr 2024 | 0.9570 | 1.0220 | 0.9250 | 0.9250 | 0.9250 | - |
05 Apr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
04 Apr 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
03 Apr 2024 | 0.9470 | 0.9470 | 0.9330 | 0.9330 | 0.9330 | - |
02 Apr 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
28 Mar 2024 | 0.9710 | 0.9710 | 0.9360 | 0.9480 | 0.9480 | - |
27 Mar 2024 | 0.9650 | 0.9650 | 0.9250 | 0.9330 | 0.9330 | - |
26 Mar 2024 | 0.9730 | 0.9730 | 0.9340 | 0.9340 | 0.9340 | - |
25 Mar 2024 | 0.9700 | 0.9700 | 0.9430 | 0.9480 | 0.9480 | - |
22 Mar 2024 | 0.9560 | 0.9560 | 0.9350 | 0.9350 | 0.9350 | - |
21 Mar 2024 | 0.9780 | 0.9780 | 0.9390 | 0.9410 | 0.9410 | - |
20 Mar 2024 | 0.9630 | 0.9630 | 0.9540 | 0.9540 | 0.9540 | - |
19 Mar 2024 | 0.9600 | 0.9640 | 0.9480 | 0.9540 | 0.9540 | - |
18 Mar 2024 | 0.9690 | 0.9700 | 0.9380 | 0.9430 | 0.9430 | - |
15 Mar 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9430 | 0.9430 | - |
14 Mar 2024 | 0.9540 | 0.9540 | 0.9240 | 0.9390 | 0.9390 | - |
13 Mar 2024 | 0.9410 | 0.9410 | 0.9150 | 0.9390 | 0.9390 | - |
12 Mar 2024 | 0.9360 | 0.9360 | 0.9100 | 0.9130 | 0.9130 | - |
11 Mar 2024 | 0.9710 | 0.9710 | 0.9160 | 0.9160 | 0.9160 | - |
08 Mar 2024 | 0.9750 | 0.9750 | 0.9630 | 0.9710 | 0.9710 | - |
07 Mar 2024 | 0.9660 | 0.9690 | 0.9460 | 0.9680 | 0.9680 | - |
06 Mar 2024 | 0.9620 | 0.9620 | 0.9330 | 0.9520 | 0.9520 | - |
05 Mar 2024 | 0.9620 | 0.9620 | 0.9250 | 0.9390 | 0.9390 | - |
04 Mar 2024 | 0.9710 | 0.9840 | 0.9370 | 0.9370 | 0.9370 | - |
01 Mar 2024 | 0.9510 | 0.9510 | 0.9310 | 0.9330 | 0.9330 | - |
29 Feb 2024 | 0.9750 | 0.9750 | 0.9350 | 0.9360 | 0.9360 | - |
28 Feb 2024 | 1.0020 | 1.0020 | 0.9540 | 0.9570 | 0.9570 | - |
27 Feb 2024 | 0.9540 | 0.9840 | 0.9540 | 0.9840 | 0.9840 | - |
26 Feb 2024 | 0.9510 | 0.9510 | 0.9280 | 0.9480 | 0.9480 | - |
23 Feb 2024 | 0.9600 | 0.9600 | 0.9240 | 0.9280 | 0.9280 | - |
22 Feb 2024 | 1.0320 | 1.0320 | 0.9590 | 0.9590 | 0.9590 | - |
21 Feb 2024 | 0.9430 | 1.0060 | 0.9430 | 1.0060 | 1.0060 | - |
20 Feb 2024 | 0.9650 | 0.9770 | 0.9420 | 0.9540 | 0.9540 | - |
19 Feb 2024 | 0.8770 | 0.9450 | 0.8560 | 0.9450 | 0.9450 | - |
16 Feb 2024 | 0.8720 | 0.8750 | 0.8540 | 0.8630 | 0.8630 | - |
15 Feb 2024 | 0.8650 | 0.8650 | 0.8420 | 0.8570 | 0.8570 | - |
14 Feb 2024 | 0.8010 | 0.8200 | 0.8000 | 0.8140 | 0.8140 | - |
13 Feb 2024 | 0.8190 | 0.8230 | 0.8180 | 0.8210 | 0.8210 | - |
12 Feb 2024 | 0.8120 | 0.8380 | 0.7950 | 0.8360 | 0.8360 | - |
09 Feb 2024 | 0.8040 | 0.8060 | 0.7980 | 0.7980 | 0.7980 | - |
08 Feb 2024 | 0.8110 | 0.8110 | 0.7930 | 0.7980 | 0.7980 | - |
07 Feb 2024 | 0.8320 | 0.8320 | 0.8000 | 0.8000 | 0.8000 | - |
06 Feb 2024 | 0.8330 | 0.8330 | 0.8060 | 0.8090 | 0.8090 | - |
05 Feb 2024 | 0.7850 | 0.8170 | 0.7850 | 0.8150 | 0.8150 | - |
02 Feb 2024 | 0.8150 | 0.8150 | 0.7880 | 0.7890 | 0.7890 | - |
01 Feb 2024 | 0.8430 | 0.8430 | 0.8200 | 0.8210 | 0.8210 | - |
31 Jan 2024 | 0.8480 | 0.8480 | 0.8200 | 0.8240 | 0.8240 | - |
30 Jan 2024 | 0.8960 | 0.8960 | 0.8300 | 0.8350 | 0.8350 | - |
29 Jan 2024 | 0.8320 | 0.9140 | 0.8320 | 0.8780 | 0.8780 | - |
26 Jan 2024 | 0.8290 | 0.8290 | 0.8020 | 0.8020 | 0.8020 | - |
25 Jan 2024 | 0.8150 | 0.8150 | 0.8030 | 0.8030 | 0.8030 | - |
24 Jan 2024 | 0.8240 | 0.8240 | 0.8040 | 0.8070 | 0.8070 | - |
23 Jan 2024 | 0.8180 | 0.8180 | 0.7950 | 0.8070 | 0.8070 | - |
22 Jan 2024 | 0.8170 | 0.8170 | 0.7940 | 0.7980 | 0.7980 | - |
19 Jan 2024 | 0.8350 | 0.8350 | 0.8010 | 0.8010 | 0.8010 | - |
18 Jan 2024 | 0.8220 | 0.8230 | 0.8150 | 0.8170 | 0.8170 | - |
17 Jan 2024 | 0.8190 | 0.8480 | 0.8150 | 0.8170 | 0.8170 | - |
16 Jan 2024 | 0.8280 | 0.8280 | 0.8100 | 0.8150 | 0.8150 | - |
15 Jan 2024 | 0.7920 | 0.8220 | 0.7920 | 0.8220 | 0.8220 | - |
12 Jan 2024 | 0.8140 | 0.8140 | 0.7940 | 0.8010 | 0.8010 | - |
11 Jan 2024 | 0.8240 | 0.8240 | 0.7900 | 0.7920 | 0.7920 | - |
10 Jan 2024 | 0.8200 | 0.8200 | 0.7850 | 0.8090 | 0.8090 | - |
09 Jan 2024 | 0.8150 | 0.8150 | 0.8030 | 0.8030 | 0.8030 | - |
08 Jan 2024 | 0.8270 | 0.8270 | 0.7930 | 0.8040 | 0.8040 | - |
05 Jan 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
04 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
03 Jan 2024 | 0.8750 | 0.8750 | 0.8430 | 0.8430 | 0.8430 | - |
02 Jan 2024 | 0.8670 | 0.8700 | 0.8410 | 0.8430 | 0.8430 | - |
29 Dec 2023 | 0.9100 | 0.9100 | 0.8650 | 0.8650 | 0.8650 | - |
28 Dec 2023 | 0.8480 | 0.8480 | 0.8350 | 0.8350 | 0.8350 | - |
27 Dec 2023 | 0.8840 | 0.8850 | 0.8840 | 0.8850 | 0.8850 | - |
22 Dec 2023 | 0.8820 | 0.8830 | 0.8760 | 0.8760 | 0.8760 | - |
21 Dec 2023 | 0.8820 | 0.8930 | 0.8630 | 0.8930 | 0.8930 | - |
20 Dec 2023 | 0.8330 | 0.8680 | 0.8290 | 0.8680 | 0.8680 | - |
19 Dec 2023 | 0.7860 | 0.8320 | 0.7860 | 0.8320 | 0.8320 | - |
18 Dec 2023 | 0.7770 | 0.7830 | 0.7700 | 0.7820 | 0.7820 | - |
15 Dec 2023 | 0.7880 | 0.7880 | 0.7690 | 0.7690 | 0.7690 | - |
14 Dec 2023 | 0.7380 | 0.7880 | 0.7380 | 0.7690 | 0.7690 | - |
13 Dec 2023 | 0.8140 | 0.8140 | 0.7450 | 0.7450 | 0.7450 | - |
12 Dec 2023 | 0.8030 | 0.8040 | 0.7880 | 0.7910 | 0.7910 | - |
11 Dec 2023 | 0.8170 | 0.8210 | 0.8030 | 0.8190 | 0.8190 | - |
08 Dec 2023 | 0.8040 | 0.8040 | 0.7780 | 0.7930 | 0.7930 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |