Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.7640 | 0.7640 | 0.7570 | 0.7570 | 0.7570 | - |
06 May 2024 | 0.7565 | 0.7690 | 0.7565 | 0.7690 | 0.7690 | - |
03 May 2024 | 0.7980 | 0.7980 | 0.7825 | 0.7825 | 0.7825 | - |
02 May 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
30 Apr 2024 | 0.7540 | 0.8030 | 0.7540 | 0.8030 | 0.8030 | - |
29 Apr 2024 | 0.7535 | 0.7685 | 0.7535 | 0.7685 | 0.7685 | - |
26 Apr 2024 | 0.7450 | 0.7625 | 0.7450 | 0.7625 | 0.7625 | - |
25 Apr 2024 | 0.7525 | 0.7670 | 0.7525 | 0.7670 | 0.7670 | - |
24 Apr 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
23 Apr 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
22 Apr 2024 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | - |
19 Apr 2024 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | - |
18 Apr 2024 | 0.7175 | 0.7330 | 0.7175 | 0.7330 | 0.7330 | - |
17 Apr 2024 | 0.7365 | 0.7475 | 0.7365 | 0.7475 | 0.7475 | - |
16 Apr 2024 | 0.7355 | 0.7420 | 0.7355 | 0.7420 | 0.7420 | - |
15 Apr 2024 | 0.7430 | 0.7540 | 0.7430 | 0.7540 | 0.7540 | - |
12 Apr 2024 | 0.7800 | 0.7835 | 0.7750 | 0.7750 | 0.7750 | - |
11 Apr 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
10 Apr 2024 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | 0.7735 | - |
09 Apr 2024 | 0.7645 | 0.7735 | 0.7645 | 0.7735 | 0.7735 | - |
08 Apr 2024 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | 0.7695 | - |
05 Apr 2024 | 0.7865 | 0.7865 | 0.7775 | 0.7775 | 0.7775 | - |
04 Apr 2024 | 0.7765 | 0.7865 | 0.7765 | 0.7865 | 0.7865 | - |
03 Apr 2024 | 0.7400 | 0.7725 | 0.7400 | 0.7670 | 0.7670 | - |
02 Apr 2024 | 0.7745 | 0.7745 | 0.7605 | 0.7605 | 0.7605 | - |
28 Mar 2024 | 0.7495 | 0.7565 | 0.7495 | 0.7565 | 0.7565 | - |
27 Mar 2024 | 0.7780 | 0.7940 | 0.7770 | 0.7770 | 0.7770 | - |
26 Mar 2024 | 0.7855 | 0.8005 | 0.7855 | 0.8005 | 0.8005 | - |
25 Mar 2024 | 0.8085 | 0.8085 | 0.7970 | 0.7990 | 0.7990 | - |
22 Mar 2024 | 0.7915 | 0.8150 | 0.7915 | 0.8150 | 0.8150 | - |
21 Mar 2024 | 0.8235 | 0.8285 | 0.8235 | 0.8285 | 0.8285 | - |
20 Mar 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
19 Mar 2024 | 0.8370 | 0.8505 | 0.8370 | 0.8505 | 0.8505 | - |
18 Mar 2024 | 0.8490 | 0.8575 | 0.8380 | 0.8380 | 0.8380 | 1 |
15 Mar 2024 | 0.8555 | 0.8610 | 0.8445 | 0.8610 | 0.8610 | - |
14 Mar 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
13 Mar 2024 | 0.8760 | 0.8830 | 0.8760 | 0.8830 | 0.8830 | - |
12 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
11 Mar 2024 | 0.8615 | 0.8655 | 0.8615 | 0.8655 | 0.8655 | - |
08 Mar 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
07 Mar 2024 | 0.8695 | 0.8820 | 0.8695 | 0.8820 | 0.8820 | - |
06 Mar 2024 | 0.8490 | 0.8620 | 0.8490 | 0.8620 | 0.8620 | - |
05 Mar 2024 | 0.8645 | 0.8645 | 0.8455 | 0.8455 | 0.8455 | - |
04 Mar 2024 | 0.9000 | 0.9000 | 0.8775 | 0.8775 | 0.8775 | - |
01 Mar 2024 | 0.8820 | 0.8825 | 0.8820 | 0.8825 | 0.8825 | - |
29 Feb 2024 | 0.8950 | 0.8950 | 0.8805 | 0.8885 | 0.8885 | - |
28 Feb 2024 | 0.9075 | 0.9095 | 0.9055 | 0.9070 | 0.9070 | - |
27 Feb 2024 | 0.8990 | 0.9100 | 0.8990 | 0.9100 | 0.9100 | - |
26 Feb 2024 | 0.9170 | 0.9220 | 0.9170 | 0.9220 | 0.9220 | - |
23 Feb 2024 | 0.9345 | 0.9345 | 0.9215 | 0.9215 | 0.9215 | - |
22 Feb 2024 | 0.9625 | 1.0250 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
21 Feb 2024 | 0.9290 | 0.9695 | 0.9290 | 0.9615 | 0.9615 | - |
20 Feb 2024 | 0.8700 | 0.9150 | 0.8700 | 0.9150 | 0.9150 | - |
19 Feb 2024 | 0.9145 | 0.9145 | 0.8880 | 0.8880 | 0.8880 | - |
16 Feb 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
15 Feb 2024 | 0.9110 | 0.9110 | 0.9010 | 0.9010 | 0.9010 | - |
14 Feb 2024 | 0.8895 | 0.9060 | 0.8895 | 0.9060 | 0.9060 | - |
13 Feb 2024 | 0.8720 | 0.9030 | 0.8720 | 0.9030 | 0.9030 | - |
12 Feb 2024 | 0.9155 | 0.9255 | 0.9155 | 0.9255 | 0.9255 | - |
09 Feb 2024 | 0.9235 | 0.9285 | 0.9200 | 0.9200 | 0.9200 | - |
08 Feb 2024 | 0.9135 | 0.9405 | 0.9135 | 0.9405 | 0.9405 | - |
07 Feb 2024 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
06 Feb 2024 | 0.8980 | 0.9175 | 0.8980 | 0.9175 | 0.9175 | - |
05 Feb 2024 | 0.9115 | 0.9195 | 0.9115 | 0.9180 | 0.9180 | 2,000 |
02 Feb 2024 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | - |
01 Feb 2024 | 0.9295 | 0.9440 | 0.9295 | 0.9440 | 0.9440 | - |
31 Jan 2024 | 1.0020 | 1.0020 | 0.9740 | 0.9740 | 0.9740 | - |
30 Jan 2024 | 0.9925 | 1.0140 | 0.9925 | 1.0140 | 1.0140 | - |
29 Jan 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
26 Jan 2024 | 0.9525 | 1.0140 | 0.9525 | 1.0140 | 1.0140 | - |
25 Jan 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
24 Jan 2024 | 0.9800 | 0.9800 | 0.9470 | 0.9470 | 0.9470 | 299 |
23 Jan 2024 | 0.9455 | 0.9455 | 0.9390 | 0.9390 | 0.9390 | - |
22 Jan 2024 | 0.9655 | 0.9655 | 0.9460 | 0.9460 | 0.9460 | - |
19 Jan 2024 | 0.9545 | 0.9545 | 0.9495 | 0.9495 | 0.9495 | - |
18 Jan 2024 | 0.9495 | 0.9545 | 0.9495 | 0.9545 | 0.9545 | - |
17 Jan 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
16 Jan 2024 | 0.9590 | 0.9665 | 0.9590 | 0.9665 | 0.9665 | - |
15 Jan 2024 | 1.0150 | 1.0150 | 1.0040 | 1.0070 | 1.0070 | - |
12 Jan 2024 | 0.9605 | 0.9605 | 0.9605 | 0.9605 | 0.9605 | - |
11 Jan 2024 | 0.9935 | 1.0080 | 0.9935 | 1.0080 | 1.0080 | - |
10 Jan 2024 | 0.9835 | 1.0140 | 0.9835 | 1.0140 | 1.0140 | - |
09 Jan 2024 | 0.9520 | 0.9760 | 0.9520 | 0.9760 | 0.9760 | - |
08 Jan 2024 | 0.9545 | 0.9545 | 0.9540 | 0.9540 | 0.9540 | - |
05 Jan 2024 | 0.9715 | 0.9715 | 0.9715 | 0.9715 | 0.9715 | - |
04 Jan 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
03 Jan 2024 | 0.9700 | 0.9870 | 0.9700 | 0.9870 | 0.9870 | - |
02 Jan 2024 | 0.9830 | 0.9830 | 0.9750 | 0.9750 | 0.9750 | 250 |
29 Dec 2023 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
28 Dec 2023 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
27 Dec 2023 | 0.9730 | 0.9950 | 0.9730 | 0.9950 | 0.9950 | - |
22 Dec 2023 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
21 Dec 2023 | 0.9560 | 0.9645 | 0.9450 | 0.9450 | 0.9450 | 33,000 |
20 Dec 2023 | 0.9635 | 0.9650 | 0.9635 | 0.9650 | 0.9650 | - |
19 Dec 2023 | 0.9625 | 0.9830 | 0.9625 | 0.9830 | 0.9830 | - |
18 Dec 2023 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | - |
15 Dec 2023 | 0.9045 | 0.9380 | 0.9045 | 0.9380 | 0.9380 | - |
14 Dec 2023 | 0.8925 | 0.9860 | 0.8925 | 0.9850 | 0.9850 | 2,099 |
13 Dec 2023 | 0.8685 | 0.8875 | 0.8685 | 0.8875 | 0.8875 | - |
12 Dec 2023 | 0.8725 | 0.8725 | 0.8725 | 0.8725 | 0.8725 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |