Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7450 | 0.7450 | 9,500 |
08 May 2024 | 0.7150 | 0.7500 | 0.7150 | 0.7500 | 0.7500 | - |
07 May 2024 | 0.7150 | 0.7500 | 0.7150 | 0.7500 | 0.7500 | - |
06 May 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7450 | 0.7450 | - |
03 May 2024 | 0.7050 | 0.7400 | 0.7050 | 0.7400 | 0.7400 | - |
02 May 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | - |
30 Apr 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | - |
29 Apr 2024 | 0.6950 | 0.7500 | 0.6950 | 0.7500 | 0.7500 | - |
26 Apr 2024 | 0.7050 | 0.7300 | 0.7050 | 0.7300 | 0.7300 | - |
25 Apr 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | - |
24 Apr 2024 | 0.7150 | 0.7550 | 0.7150 | 0.7350 | 0.7350 | - |
23 Apr 2024 | 0.7250 | 0.7550 | 0.7250 | 0.7450 | 0.7450 | - |
22 Apr 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7550 | 0.7550 | - |
19 Apr 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | - |
18 Apr 2024 | 0.7550 | 0.7750 | 0.7550 | 0.7750 | 0.7750 | - |
17 Apr 2024 | 0.7200 | 0.7550 | 0.7200 | 0.7550 | 0.7550 | - |
16 Apr 2024 | 0.7500 | 0.7600 | 0.7450 | 0.7450 | 0.7450 | - |
15 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | - |
12 Apr 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7950 | 0.7950 | - |
11 Apr 2024 | 0.7900 | 0.8150 | 0.7900 | 0.8100 | 0.8100 | - |
10 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
09 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
08 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
05 Apr 2024 | 0.6850 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | - |
04 Apr 2024 | 0.6300 | 0.6550 | 0.6300 | 0.6550 | 0.6550 | - |
03 Apr 2024 | 0.6550 | 0.6750 | 0.6550 | 0.6600 | 0.6600 | - |
02 Apr 2024 | 0.6650 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | - |
28 Mar 2024 | 0.6740 | 0.6960 | 0.6740 | 0.6920 | 0.6920 | - |
27 Mar 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6920 | 0.6920 | - |
26 Mar 2024 | 0.6840 | 0.7000 | 0.6840 | 0.7000 | 0.7000 | - |
25 Mar 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | - |
22 Mar 2024 | 0.6080 | 0.6260 | 0.6080 | 0.6260 | 0.6260 | - |
21 Mar 2024 | 0.6280 | 0.6380 | 0.6280 | 0.6380 | 0.6380 | - |
20 Mar 2024 | 0.6080 | 0.6560 | 0.6080 | 0.6460 | 0.6460 | - |
19 Mar 2024 | 0.6140 | 0.6340 | 0.6140 | 0.6340 | 0.6340 | - |
18 Mar 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | - |
15 Mar 2024 | 0.5960 | 0.6120 | 0.5960 | 0.6040 | 0.6040 | - |
14 Mar 2024 | 0.5920 | 0.6220 | 0.5920 | 0.6160 | 0.6160 | - |
13 Mar 2024 | 0.6020 | 0.6220 | 0.6020 | 0.6180 | 0.6180 | - |
12 Mar 2024 | 0.6140 | 0.6340 | 0.6140 | 0.6200 | 0.6200 | - |
11 Mar 2024 | 0.6340 | 0.6340 | 0.6300 | 0.6300 | 0.6300 | - |
08 Mar 2024 | 0.6660 | 0.6860 | 0.6480 | 0.6480 | 0.6480 | - |
07 Mar 2024 | 0.6420 | 0.6920 | 0.6420 | 0.6800 | 0.6800 | - |
06 Mar 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
05 Mar 2024 | 0.7220 | 0.7580 | 0.7180 | 0.7180 | 0.7180 | - |
04 Mar 2024 | 0.7880 | 0.8060 | 0.7880 | 0.8060 | 0.8060 | - |
01 Mar 2024 | 0.8040 | 0.8300 | 0.8040 | 0.8200 | 0.8200 | - |
29 Feb 2024 | 0.7880 | 0.8440 | 0.7880 | 0.8320 | 0.8320 | - |
28 Feb 2024 | 0.8560 | 0.8820 | 0.8360 | 0.8360 | 0.8360 | - |
27 Feb 2024 | 0.9040 | 0.9040 | 0.9000 | 0.9000 | 0.9000 | - |
26 Feb 2024 | 0.8180 | 0.8680 | 0.8180 | 0.8640 | 0.8640 | - |
23 Feb 2024 | 0.8840 | 0.8840 | 0.8300 | 0.8720 | 0.8720 | - |
22 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
21 Feb 2024 | 0.6940 | 0.7900 | 0.6940 | 0.7900 | 0.7900 | - |
20 Feb 2024 | 0.6120 | 0.6640 | 0.6120 | 0.6640 | 0.6640 | - |
19 Feb 2024 | 0.6100 | 0.6660 | 0.6100 | 0.6660 | 0.6660 | - |
16 Feb 2024 | 0.5940 | 0.6380 | 0.5940 | 0.6380 | 0.6380 | - |
15 Feb 2024 | 0.5960 | 0.6440 | 0.5960 | 0.6440 | 0.6440 | - |
14 Feb 2024 | 0.6040 | 0.6540 | 0.6040 | 0.6200 | 0.6200 | - |
13 Feb 2024 | 0.6140 | 0.6640 | 0.6140 | 0.6360 | 0.6360 | - |
12 Feb 2024 | 0.5520 | 0.5840 | 0.5520 | 0.5840 | 0.5840 | - |
09 Feb 2024 | 0.5060 | 0.5580 | 0.5060 | 0.5580 | 0.5580 | - |
08 Feb 2024 | 0.4960 | 0.5200 | 0.4960 | 0.5200 | 0.5200 | - |
07 Feb 2024 | 0.5140 | 0.5520 | 0.5140 | 0.5520 | 0.5520 | - |
06 Feb 2024 | 0.4650 | 0.5060 | 0.4650 | 0.5060 | 0.5060 | - |
05 Feb 2024 | 0.4600 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | - |
02 Feb 2024 | 0.4490 | 0.4830 | 0.4490 | 0.4730 | 0.4730 | - |
01 Feb 2024 | 0.4560 | 0.4930 | 0.4560 | 0.4930 | 0.4930 | - |
31 Jan 2024 | 0.4740 | 0.4800 | 0.4740 | 0.4800 | 0.4800 | - |
30 Jan 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
29 Jan 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
26 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
25 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
24 Jan 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
23 Jan 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
22 Jan 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | - |
19 Jan 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
18 Jan 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
17 Jan 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
16 Jan 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
15 Jan 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
12 Jan 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
11 Jan 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | - |
10 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
09 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
08 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
05 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
04 Jan 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
03 Jan 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
02 Jan 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
29 Dec 2023 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
28 Dec 2023 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
27 Dec 2023 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
22 Dec 2023 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | 0.4810 | - |
21 Dec 2023 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
20 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
19 Dec 2023 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
18 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
15 Dec 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
14 Dec 2023 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |