Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 10,000 |
07 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
06 May 2024 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
03 May 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
02 May 2024 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | - |
30 Apr 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
29 Apr 2024 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | - |
26 Apr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
25 Apr 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
24 Apr 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
23 Apr 2024 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | - |
22 Apr 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
19 Apr 2024 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
18 Apr 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
17 Apr 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
16 Apr 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
15 Apr 2024 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | - |
12 Apr 2024 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | - |
11 Apr 2024 | 0.8555 | 0.8555 | 0.8555 | 0.8555 | 0.8555 | - |
10 Apr 2024 | 0.8405 | 0.8405 | 0.8405 | 0.8405 | 0.8405 | - |
09 Apr 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
08 Apr 2024 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | - |
05 Apr 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | - |
04 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
03 Apr 2024 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | - |
02 Apr 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
28 Mar 2024 | 0.7845 | 0.7845 | 0.7845 | 0.7845 | 0.7845 | - |
27 Mar 2024 | 0.7770 | 0.7805 | 0.7770 | 0.7805 | 0.7805 | - |
26 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
25 Mar 2024 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | - |
22 Mar 2024 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | - |
21 Mar 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
20 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
19 Mar 2024 | 0.7255 | 0.7255 | 0.7255 | 0.7255 | 0.7255 | - |
18 Mar 2024 | 0.7165 | 0.7165 | 0.7165 | 0.7165 | 0.7165 | - |
15 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
14 Mar 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
13 Mar 2024 | 0.7235 | 0.7235 | 0.7235 | 0.7235 | 0.7235 | - |
12 Mar 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
11 Mar 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
08 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
07 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
06 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
05 Mar 2024 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | - |
04 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
01 Mar 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
29 Feb 2024 | 0.7965 | 0.7965 | 0.7920 | 0.7920 | 0.7920 | 10,000 |
28 Feb 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
27 Feb 2024 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | - |
26 Feb 2024 | 0.7515 | 0.7515 | 0.7515 | 0.7515 | 0.7515 | - |
23 Feb 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
22 Feb 2024 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
21 Feb 2024 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | - |
20 Feb 2024 | 0.8805 | 0.8805 | 0.8805 | 0.8805 | 0.8805 | - |
19 Feb 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
16 Feb 2024 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | - |
15 Feb 2024 | 0.8785 | 0.8785 | 0.8785 | 0.8785 | 0.8785 | - |
14 Feb 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
13 Feb 2024 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 9,000 |
12 Feb 2024 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | - |
09 Feb 2024 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | - |
08 Feb 2024 | 0.9890 | 1.0010 | 0.9890 | 1.0010 | 1.0010 | 1,000 |
07 Feb 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
06 Feb 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
05 Feb 2024 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | - |
02 Feb 2024 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | - |
01 Feb 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
31 Jan 2024 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | - |
30 Jan 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
29 Jan 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
26 Jan 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
25 Jan 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
24 Jan 2024 | 0.8405 | 0.8405 | 0.8405 | 0.8405 | 0.8405 | - |
23 Jan 2024 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | - |
22 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
19 Jan 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
18 Jan 2024 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
17 Jan 2024 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
16 Jan 2024 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | - |
15 Jan 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
12 Jan 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
11 Jan 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
10 Jan 2024 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | - |
09 Jan 2024 | 0.6985 | 0.6985 | 0.6985 | 0.6985 | 0.6985 | - |
08 Jan 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
05 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
04 Jan 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
03 Jan 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
02 Jan 2024 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | - |
29 Dec 2023 | 0.6605 | 0.6605 | 0.6545 | 0.6545 | 0.6545 | - |
28 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
27 Dec 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
22 Dec 2023 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | 0.6805 | - |
21 Dec 2023 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | 0.6385 | - |
20 Dec 2023 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | - |
19 Dec 2023 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | - |
18 Dec 2023 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
15 Dec 2023 | 0.6005 | 0.6005 | 0.6005 | 0.6005 | 0.6005 | - |
14 Dec 2023 | 0.5805 | 0.5805 | 0.5805 | 0.5805 | 0.5805 | - |
13 Dec 2023 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |