Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.9390 | 0.9610 | 0.9390 | 0.9480 | 0.9480 | - |
22 Apr 2024 | 0.9335 | 0.9580 | 0.9335 | 0.9580 | 0.9580 | - |
19 Apr 2024 | 0.9220 | 0.9585 | 0.9220 | 0.9540 | 0.9540 | - |
18 Apr 2024 | 0.9330 | 0.9330 | 0.9135 | 0.9190 | 0.9190 | - |
17 Apr 2024 | 0.9480 | 0.9480 | 0.9165 | 0.9275 | 0.9275 | - |
16 Apr 2024 | 0.9210 | 0.9635 | 0.9125 | 0.9575 | 0.9575 | - |
15 Apr 2024 | 0.9375 | 0.9390 | 0.9090 | 0.9390 | 0.9390 | - |
12 Apr 2024 | 0.9400 | 0.9715 | 0.9400 | 0.9525 | 0.9525 | - |
11 Apr 2024 | 0.9665 | 0.9720 | 0.9555 | 0.9650 | 0.9650 | - |
10 Apr 2024 | 0.9750 | 1.0030 | 0.9745 | 0.9830 | 0.9830 | - |
09 Apr 2024 | 1.0000 | 1.0090 | 0.9960 | 1.0090 | 1.0090 | - |
08 Apr 2024 | 0.9665 | 0.9895 | 0.9665 | 0.9895 | 0.9895 | - |
05 Apr 2024 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | - |
04 Apr 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
03 Apr 2024 | 0.9840 | 0.9840 | 0.9680 | 0.9680 | 0.9680 | - |
02 Apr 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
28 Mar 2024 | 1.0190 | 1.0440 | 1.0190 | 1.0310 | 1.0310 | - |
27 Mar 2024 | 1.0160 | 1.0590 | 1.0110 | 1.0350 | 1.0350 | - |
26 Mar 2024 | 0.9780 | 1.0620 | 0.9780 | 1.0620 | 1.0620 | - |
25 Mar 2024 | 1.0110 | 1.0150 | 1.0020 | 1.0080 | 1.0080 | - |
22 Mar 2024 | 0.9985 | 1.0570 | 0.9985 | 1.0110 | 1.0110 | 1,031 |
21 Mar 2024 | 0.9500 | 0.9940 | 0.9500 | 0.9820 | 0.9820 | - |
20 Mar 2024 | 0.9780 | 0.9940 | 0.9780 | 0.9940 | 0.9940 | - |
19 Mar 2024 | 0.9825 | 0.9910 | 0.9780 | 0.9780 | 0.9780 | - |
18 Mar 2024 | 0.9240 | 0.9610 | 0.9240 | 0.9610 | 0.9610 | - |
15 Mar 2024 | 0.9090 | 0.9530 | 0.9090 | 0.9500 | 0.9500 | - |
14 Mar 2024 | 0.9470 | 0.9540 | 0.9440 | 0.9440 | 0.9440 | - |
13 Mar 2024 | 0.9110 | 0.9625 | 0.9110 | 0.9625 | 0.9625 | - |
12 Mar 2024 | 0.9435 | 0.9650 | 0.9435 | 0.9650 | 0.9650 | - |
11 Mar 2024 | 0.9870 | 0.9870 | 0.9560 | 0.9560 | 0.9560 | - |
08 Mar 2024 | 0.9735 | 0.9930 | 0.9735 | 0.9860 | 0.9860 | - |
07 Mar 2024 | 0.9625 | 0.9940 | 0.9565 | 0.9940 | 0.9940 | - |
06 Mar 2024 | 0.9635 | 0.9955 | 0.9580 | 0.9680 | 0.9680 | - |
05 Mar 2024 | 0.9690 | 0.9690 | 0.9435 | 0.9460 | 0.9460 | - |
04 Mar 2024 | 1.0080 | 1.0280 | 0.9570 | 0.9570 | 0.9570 | - |
01 Mar 2024 | 0.9790 | 1.0100 | 0.9790 | 0.9940 | 0.9940 | - |
29 Feb 2024 | 0.9975 | 1.0260 | 0.9965 | 0.9965 | 0.9965 | - |
28 Feb 2024 | 1.0160 | 1.0180 | 1.0060 | 1.0070 | 1.0070 | - |
27 Feb 2024 | 0.9975 | 1.0420 | 0.9975 | 1.0250 | 1.0250 | - |
26 Feb 2024 | 1.0720 | 1.0830 | 1.0310 | 1.0310 | 1.0310 | - |
23 Feb 2024 | 1.1390 | 1.1390 | 1.0610 | 1.0610 | 1.0610 | - |
22 Feb 2024 | 1.0750 | 1.1550 | 1.0750 | 1.1550 | 1.1550 | - |
21 Feb 2024 | 1.1120 | 1.1120 | 1.1080 | 1.1100 | 1.1100 | - |
20 Feb 2024 | 1.1120 | 1.1130 | 1.0950 | 1.1120 | 1.1120 | - |
19 Feb 2024 | 1.0810 | 1.1060 | 1.0680 | 1.1060 | 1.1060 | - |
16 Feb 2024 | 1.0680 | 1.1120 | 1.0680 | 1.1050 | 1.1050 | - |
15 Feb 2024 | 1.0850 | 1.1030 | 1.0850 | 1.1030 | 1.1030 | - |
14 Feb 2024 | 1.0650 | 1.0950 | 1.0630 | 1.0870 | 1.0870 | - |
13 Feb 2024 | 1.0330 | 1.0640 | 1.0330 | 1.0640 | 1.0640 | - |
12 Feb 2024 | 1.0210 | 1.0850 | 1.0210 | 1.0620 | 1.0620 | - |
09 Feb 2024 | 1.0550 | 1.0550 | 1.0230 | 1.0530 | 1.0530 | - |
08 Feb 2024 | 1.0220 | 1.0460 | 1.0210 | 1.0460 | 1.0460 | - |
07 Feb 2024 | 1.0100 | 1.0340 | 1.0100 | 1.0340 | 1.0340 | - |
06 Feb 2024 | 0.9730 | 1.0110 | 0.9730 | 1.0110 | 1.0110 | - |
05 Feb 2024 | 0.9945 | 1.0040 | 0.9860 | 0.9995 | 0.9995 | - |
02 Feb 2024 | 0.8810 | 1.0000 | 0.8810 | 0.9650 | 0.9650 | - |
01 Feb 2024 | 0.9025 | 0.9175 | 0.8885 | 0.9175 | 0.9175 | - |
31 Jan 2024 | 0.9155 | 0.9220 | 0.9050 | 0.9070 | 0.9070 | - |
30 Jan 2024 | 0.8975 | 0.9415 | 0.8975 | 0.9260 | 0.9260 | - |
29 Jan 2024 | 0.9355 | 0.9355 | 0.9070 | 0.9200 | 0.9200 | - |
26 Jan 2024 | 0.9565 | 0.9565 | 0.9360 | 0.9470 | 0.9470 | - |
25 Jan 2024 | 0.9715 | 0.9730 | 0.9490 | 0.9490 | 0.9490 | - |
24 Jan 2024 | 0.9675 | 0.9960 | 0.9555 | 0.9630 | 0.9630 | - |
23 Jan 2024 | 0.9685 | 0.9935 | 0.9400 | 0.9910 | 0.9910 | - |
22 Jan 2024 | 0.9100 | 0.9875 | 0.9095 | 0.9800 | 0.9800 | - |
19 Jan 2024 | 0.9355 | 0.9495 | 0.9355 | 0.9475 | 0.9475 | - |
18 Jan 2024 | 0.9040 | 0.9385 | 0.8860 | 0.9385 | 0.9385 | - |
17 Jan 2024 | 0.9300 | 0.9300 | 0.8425 | 0.8955 | 0.8955 | - |
16 Jan 2024 | 0.9490 | 0.9705 | 0.9390 | 0.9390 | 0.9390 | - |
15 Jan 2024 | 0.9445 | 0.9505 | 0.9370 | 0.9505 | 0.9505 | - |
12 Jan 2024 | 0.8690 | 0.9325 | 0.8685 | 0.9275 | 0.9275 | - |
11 Jan 2024 | 0.9430 | 0.9485 | 0.9275 | 0.9275 | 0.9275 | - |
10 Jan 2024 | 0.9760 | 0.9900 | 0.9580 | 0.9580 | 0.9580 | - |
09 Jan 2024 | 0.9575 | 0.9865 | 0.9575 | 0.9865 | 0.9865 | - |
08 Jan 2024 | 1.0030 | 1.0040 | 0.9650 | 0.9685 | 0.9685 | - |
05 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
04 Jan 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
03 Jan 2024 | 1.0250 | 1.0460 | 1.0250 | 1.0370 | 1.0370 | - |
02 Jan 2024 | 1.0600 | 1.1090 | 1.0600 | 1.0810 | 1.0810 | - |
29 Dec 2023 | 1.0660 | 1.0840 | 1.0660 | 1.0840 | 1.0840 | - |
28 Dec 2023 | 1.0570 | 1.0810 | 1.0570 | 1.0810 | 1.0810 | - |
27 Dec 2023 | 1.0440 | 1.0780 | 1.0440 | 1.0780 | 1.0780 | - |
22 Dec 2023 | 1.0360 | 1.0360 | 1.0260 | 1.0270 | 1.0270 | - |
21 Dec 2023 | 1.0210 | 1.0580 | 1.0210 | 1.0300 | 1.0300 | - |
20 Dec 2023 | 1.0210 | 1.0550 | 1.0100 | 1.0100 | 1.0100 | 1,990 |
19 Dec 2023 | 0.9875 | 1.0390 | 0.9870 | 1.0360 | 1.0360 | - |
18 Dec 2023 | 0.9925 | 1.0270 | 0.9880 | 1.0160 | 1.0160 | 5,000 |
15 Dec 2023 | 1.0060 | 1.0300 | 1.0020 | 1.0020 | 1.0020 | - |
14 Dec 2023 | 0.9450 | 1.0030 | 0.9450 | 0.9905 | 0.9905 | - |
13 Dec 2023 | 0.9695 | 0.9740 | 0.9675 | 0.9740 | 0.9740 | - |
12 Dec 2023 | 0.9780 | 0.9805 | 0.9590 | 0.9805 | 0.9805 | - |
11 Dec 2023 | 0.9815 | 0.9890 | 0.9735 | 0.9820 | 0.9820 | - |
08 Dec 2023 | 0.9825 | 0.9825 | 0.9440 | 0.9715 | 0.9715 | - |
07 Dec 2023 | 0.9790 | 0.9790 | 0.9300 | 0.9740 | 0.9740 | 1,000 |
06 Dec 2023 | 0.9815 | 0.9970 | 0.9815 | 0.9970 | 0.9970 | - |
05 Dec 2023 | 0.9760 | 0.9945 | 0.9345 | 0.9820 | 0.9820 | - |
04 Dec 2023 | 0.7915 | 1.0270 | 0.7915 | 0.9665 | 0.9665 | 5,000 |
01 Dec 2023 | 0.7905 | 0.8290 | 0.7905 | 0.8065 | 0.8065 | 3,879 |
30 Nov 2023 | 0.8860 | 0.8860 | 0.8115 | 0.8115 | 0.8115 | - |
29 Nov 2023 | 0.8970 | 0.8975 | 0.8755 | 0.8755 | 0.8755 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |