Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.9655 | 0.9685 | 0.9650 | 0.9685 | 0.9685 | - |
09 May 2024 | 0.9320 | 0.9865 | 0.9320 | 0.9865 | 0.9865 | 100 |
08 May 2024 | 0.9040 | 0.9330 | 0.9035 | 0.9330 | 0.9330 | - |
07 May 2024 | 0.9205 | 0.9205 | 0.9135 | 0.9135 | 0.9135 | - |
06 May 2024 | 0.9000 | 0.9120 | 0.9000 | 0.9120 | 0.9120 | - |
03 May 2024 | 0.8910 | 0.9150 | 0.8860 | 0.8890 | 0.8890 | 3,000 |
02 May 2024 | 0.9220 | 0.9235 | 0.9010 | 0.9030 | 0.9030 | - |
30 Apr 2024 | 0.9455 | 0.9460 | 0.9355 | 0.9355 | 0.9355 | - |
29 Apr 2024 | 0.9930 | 1.0120 | 0.9600 | 0.9600 | 0.9600 | - |
26 Apr 2024 | 0.9130 | 0.9785 | 0.9115 | 0.9785 | 0.9785 | - |
25 Apr 2024 | 0.8715 | 0.8890 | 0.8710 | 0.8890 | 0.8890 | 7,100 |
24 Apr 2024 | 0.8870 | 0.9000 | 0.8740 | 0.8835 | 0.8835 | 3,000 |
23 Apr 2024 | 0.8620 | 0.9055 | 0.8205 | 0.8990 | 0.8990 | - |
22 Apr 2024 | 0.8995 | 0.8995 | 0.8690 | 0.8690 | 0.8690 | - |
19 Apr 2024 | 0.8990 | 0.9150 | 0.8970 | 0.9110 | 0.9110 | - |
18 Apr 2024 | 0.9165 | 0.9245 | 0.9010 | 0.9010 | 0.9010 | - |
17 Apr 2024 | 0.9305 | 0.9515 | 0.9225 | 0.9360 | 0.9360 | - |
16 Apr 2024 | 0.9385 | 1.0200 | 0.9165 | 0.9300 | 0.9300 | 100 |
15 Apr 2024 | 0.9810 | 1.0350 | 0.9325 | 0.9325 | 0.9325 | 1,100 |
12 Apr 2024 | 1.0110 | 1.0710 | 0.9865 | 0.9865 | 0.9865 | 3,188 |
11 Apr 2024 | 1.0220 | 1.0330 | 1.0000 | 1.0200 | 1.0200 | - |
10 Apr 2024 | 0.9735 | 1.0390 | 0.9550 | 1.0220 | 1.0220 | 1,000 |
09 Apr 2024 | 0.9725 | 1.0040 | 0.9630 | 1.0040 | 1.0040 | - |
08 Apr 2024 | 1.0110 | 1.0110 | 0.9625 | 0.9710 | 0.9710 | 6,000 |
05 Apr 2024 | 0.9290 | 0.9565 | 0.9290 | 0.9565 | 0.9565 | - |
04 Apr 2024 | 0.9050 | 0.9505 | 0.8845 | 0.9505 | 0.9505 | 10,000 |
03 Apr 2024 | 0.8605 | 0.9325 | 0.8600 | 0.9325 | 0.9325 | 10,750 |
02 Apr 2024 | 0.8365 | 0.8715 | 0.8365 | 0.8710 | 0.8710 | - |
28 Mar 2024 | 0.7820 | 0.8375 | 0.7820 | 0.8375 | 0.8375 | - |
27 Mar 2024 | 0.7800 | 0.7840 | 0.7780 | 0.7840 | 0.7840 | - |
26 Mar 2024 | 0.7660 | 0.7780 | 0.7590 | 0.7735 | 0.7735 | - |
25 Mar 2024 | 0.7805 | 0.7845 | 0.7635 | 0.7635 | 0.7635 | - |
22 Mar 2024 | 0.7960 | 0.7965 | 0.7710 | 0.7785 | 0.7785 | - |
21 Mar 2024 | 0.8180 | 0.8180 | 0.7950 | 0.8060 | 0.8060 | - |
20 Mar 2024 | 0.7855 | 0.7965 | 0.7855 | 0.7945 | 0.7945 | - |
19 Mar 2024 | 0.8130 | 0.8145 | 0.7850 | 0.7850 | 0.7850 | - |
18 Mar 2024 | 0.8135 | 0.8190 | 0.8100 | 0.8160 | 0.8160 | - |
15 Mar 2024 | 0.8135 | 0.8595 | 0.8125 | 0.8525 | 0.8525 | 200 |
14 Mar 2024 | 0.8260 | 0.8260 | 0.8105 | 0.8105 | 0.8105 | - |
13 Mar 2024 | 0.7995 | 0.8285 | 0.7995 | 0.8285 | 0.8285 | - |
12 Mar 2024 | 0.8065 | 0.8715 | 0.7895 | 0.8000 | 0.8000 | 100 |
11 Mar 2024 | 0.7655 | 0.7965 | 0.7650 | 0.7965 | 0.7965 | - |
08 Mar 2024 | 0.7685 | 0.7685 | 0.7545 | 0.7685 | 0.7685 | - |
07 Mar 2024 | 0.7800 | 0.8345 | 0.7615 | 0.7690 | 0.7690 | 1,000 |
06 Mar 2024 | 0.7555 | 0.7755 | 0.7545 | 0.7655 | 0.7655 | - |
05 Mar 2024 | 0.7735 | 0.7735 | 0.7560 | 0.7625 | 0.7625 | - |
04 Mar 2024 | 0.7225 | 0.7820 | 0.7225 | 0.7820 | 0.7820 | - |
01 Mar 2024 | 0.6580 | 0.7255 | 0.6570 | 0.6620 | 0.6620 | 100 |
29 Feb 2024 | 0.6700 | 0.7000 | 0.6570 | 0.6570 | 0.6570 | - |
28 Feb 2024 | 0.6780 | 0.6780 | 0.6635 | 0.6635 | 0.6635 | - |
27 Feb 2024 | 0.6660 | 0.6720 | 0.6660 | 0.6720 | 0.6720 | - |
26 Feb 2024 | 0.6600 | 0.7275 | 0.6585 | 0.6650 | 0.6650 | 3,100 |
23 Feb 2024 | 0.6480 | 0.7160 | 0.6480 | 0.6535 | 0.6535 | 100 |
22 Feb 2024 | 0.7000 | 0.7000 | 0.6645 | 0.6710 | 0.6710 | 1,600 |
21 Feb 2024 | 0.7210 | 0.7210 | 0.7205 | 0.7205 | 0.7205 | - |
20 Feb 2024 | 0.7580 | 0.7580 | 0.7550 | 0.7550 | 0.7550 | - |
19 Feb 2024 | 0.7585 | 0.7595 | 0.7585 | 0.7595 | 0.7595 | - |
16 Feb 2024 | 0.7795 | 0.7895 | 0.7790 | 0.7810 | 0.7810 | - |
15 Feb 2024 | 0.7720 | 0.8055 | 0.7705 | 0.7955 | 0.7955 | - |
14 Feb 2024 | 0.7790 | 0.7805 | 0.7790 | 0.7790 | 0.7790 | - |
13 Feb 2024 | 0.7905 | 0.8105 | 0.7805 | 0.8105 | 0.8105 | 3,349 |
12 Feb 2024 | 0.8055 | 0.8250 | 0.8055 | 0.8120 | 0.8120 | - |
09 Feb 2024 | 0.8135 | 0.8245 | 0.8100 | 0.8245 | 0.8245 | 4,600 |
08 Feb 2024 | 0.8135 | 0.8375 | 0.8135 | 0.8310 | 0.8310 | - |
07 Feb 2024 | 0.8265 | 0.8465 | 0.8265 | 0.8320 | 0.8320 | - |
06 Feb 2024 | 0.8455 | 0.8500 | 0.8380 | 0.8380 | 0.8380 | 350 |
05 Feb 2024 | 0.8730 | 0.8740 | 0.8440 | 0.8490 | 0.8490 | - |
02 Feb 2024 | 0.8980 | 0.9005 | 0.8640 | 0.8640 | 0.8640 | - |
01 Feb 2024 | 0.8460 | 0.8460 | 0.8350 | 0.8350 | 0.8350 | - |
31 Jan 2024 | 0.9175 | 0.9175 | 0.8850 | 0.8850 | 0.8850 | - |
30 Jan 2024 | 0.9880 | 0.9880 | 0.9005 | 0.9005 | 0.9005 | - |
29 Jan 2024 | 0.9200 | 0.9200 | 0.8565 | 0.8565 | 0.8565 | 8,300 |
26 Jan 2024 | 0.8555 | 0.8605 | 0.8260 | 0.8260 | 0.8260 | - |
25 Jan 2024 | 0.8655 | 0.8655 | 0.8425 | 0.8425 | 0.8425 | - |
24 Jan 2024 | 0.8135 | 0.8590 | 0.7925 | 0.8470 | 0.8470 | 100 |
23 Jan 2024 | 0.7905 | 0.8175 | 0.7835 | 0.8090 | 0.8090 | - |
22 Jan 2024 | 0.7985 | 0.8010 | 0.7880 | 0.7880 | 0.7880 | - |
19 Jan 2024 | 0.7970 | 0.8125 | 0.7970 | 0.8125 | 0.8125 | - |
18 Jan 2024 | 0.7760 | 0.8045 | 0.7760 | 0.8045 | 0.8045 | - |
17 Jan 2024 | 0.8105 | 0.8295 | 0.7855 | 0.7855 | 0.7855 | - |
16 Jan 2024 | 0.8555 | 0.8555 | 0.8165 | 0.8165 | 0.8165 | - |
15 Jan 2024 | 0.8555 | 0.8700 | 0.8430 | 0.8700 | 0.8700 | 14,800 |
12 Jan 2024 | 0.8170 | 0.8720 | 0.8170 | 0.8500 | 0.8500 | - |
11 Jan 2024 | 0.8110 | 0.8255 | 0.8110 | 0.8245 | 0.8245 | - |
10 Jan 2024 | 0.8400 | 0.9100 | 0.8295 | 0.8340 | 0.8340 | 100 |
09 Jan 2024 | 0.8330 | 0.8530 | 0.8330 | 0.8530 | 0.8530 | - |
08 Jan 2024 | 0.8665 | 0.9455 | 0.8470 | 0.8470 | 0.8470 | 100 |
05 Jan 2024 | 0.8215 | 0.8900 | 0.8205 | 0.8660 | 0.8660 | 100 |
04 Jan 2024 | 0.8500 | 0.9200 | 0.8405 | 0.8405 | 0.8405 | 200 |
03 Jan 2024 | 0.8885 | 0.8905 | 0.8570 | 0.8570 | 0.8570 | - |
02 Jan 2024 | 0.9015 | 0.9315 | 0.9005 | 0.9015 | 0.9015 | - |
29 Dec 2023 | 1.0010 | 1.0010 | 0.9160 | 0.9185 | 0.9185 | 100 |
28 Dec 2023 | 1.0010 | 1.0200 | 1.0010 | 1.0200 | 1.0200 | 100 |
27 Dec 2023 | 0.8905 | 0.9700 | 0.8885 | 0.9505 | 0.9505 | 3,611 |
22 Dec 2023 | 0.8340 | 0.9115 | 0.8335 | 0.9005 | 0.9005 | 100 |
21 Dec 2023 | 0.8135 | 0.8915 | 0.8135 | 0.8720 | 0.8720 | 15,615 |
20 Dec 2023 | 0.8265 | 0.8390 | 0.8065 | 0.8390 | 0.8390 | 30,200 |
19 Dec 2023 | 0.8060 | 0.8820 | 0.8060 | 0.8350 | 0.8350 | 100 |
18 Dec 2023 | 0.8005 | 0.8710 | 0.8005 | 0.8025 | 0.8025 | 100 |
15 Dec 2023 | 0.8220 | 0.8845 | 0.8065 | 0.8155 | 0.8155 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |