Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 300 |
10 May 2024 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | - |
09 May 2024 | 0.8202 | 0.8202 | 0.8202 | 0.8202 | 0.8202 | - |
08 May 2024 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | - |
07 May 2024 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | - |
06 May 2024 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | - |
03 May 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
02 May 2024 | 0.7282 | 0.7282 | 0.7282 | 0.7282 | 0.7282 | - |
30 Apr 2024 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | 0.7358 | - |
29 Apr 2024 | 0.7156 | 0.7156 | 0.7156 | 0.7156 | 0.7156 | - |
26 Apr 2024 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | - |
25 Apr 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
24 Apr 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
23 Apr 2024 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | - |
22 Apr 2024 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | - |
19 Apr 2024 | 0.6602 | 0.6602 | 0.6602 | 0.6602 | 0.6602 | - |
18 Apr 2024 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | - |
17 Apr 2024 | 0.6912 | 0.6912 | 0.6912 | 0.6912 | 0.6912 | - |
16 Apr 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
15 Apr 2024 | 0.7514 | 0.7514 | 0.7514 | 0.7514 | 0.7514 | - |
12 Apr 2024 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | - |
11 Apr 2024 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | - |
10 Apr 2024 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | - |
09 Apr 2024 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | - |
08 Apr 2024 | 0.7102 | 0.7102 | 0.7102 | 0.7102 | 0.7102 | - |
05 Apr 2024 | 0.7036 | 0.7036 | 0.7036 | 0.7036 | 0.7036 | - |
04 Apr 2024 | 0.7206 | 0.7206 | 0.7206 | 0.7206 | 0.7206 | - |
03 Apr 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
02 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
28 Mar 2024 | 0.6898 | 0.6898 | 0.6898 | 0.6898 | 0.6898 | - |
27 Mar 2024 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | - |
26 Mar 2024 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | - |
25 Mar 2024 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | - |
22 Mar 2024 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | 0.7312 | - |
21 Mar 2024 | 0.7408 | 0.7408 | 0.7408 | 0.7408 | 0.7408 | - |
20 Mar 2024 | 0.7302 | 0.7302 | 0.7302 | 0.7302 | 0.7302 | - |
19 Mar 2024 | 0.7352 | 0.7352 | 0.7352 | 0.7352 | 0.7352 | - |
18 Mar 2024 | 0.7552 | 0.7552 | 0.7552 | 0.7552 | 0.7552 | - |
15 Mar 2024 | 0.7408 | 0.7408 | 0.7408 | 0.7408 | 0.7408 | - |
14 Mar 2024 | 0.8014 | 0.8014 | 0.8014 | 0.8014 | 0.8014 | - |
13 Mar 2024 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | - |
12 Mar 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | - |
11 Mar 2024 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | - |
08 Mar 2024 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | - |
07 Mar 2024 | 0.7652 | 0.7652 | 0.7652 | 0.7652 | 0.7652 | - |
06 Mar 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
05 Mar 2024 | 0.7448 | 0.7448 | 0.7448 | 0.7448 | 0.7448 | - |
04 Mar 2024 | 0.7852 | 0.7852 | 0.7852 | 0.7852 | 0.7852 | - |
01 Mar 2024 | 0.7552 | 0.7552 | 0.7552 | 0.7552 | 0.7552 | - |
29 Feb 2024 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | - |
28 Feb 2024 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | - |
27 Feb 2024 | 0.6804 | 0.6804 | 0.6804 | 0.6804 | 0.6804 | - |
26 Feb 2024 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | - |
23 Feb 2024 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | - |
22 Feb 2024 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | - |
21 Feb 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
20 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
19 Feb 2024 | 0.7404 | 0.7404 | 0.7404 | 0.7404 | 0.7404 | - |
16 Feb 2024 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | - |
15 Feb 2024 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | - |
14 Feb 2024 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | - |
13 Feb 2024 | 0.6152 | 0.6152 | 0.6152 | 0.6152 | 0.6152 | - |
12 Feb 2024 | 0.6062 | 0.6062 | 0.6062 | 0.6062 | 0.6062 | - |
09 Feb 2024 | 0.6610 | 0.6690 | 0.6610 | 0.6690 | 0.6690 | 300 |
08 Feb 2024 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | - |
07 Feb 2024 | 0.5662 | 0.5662 | 0.5662 | 0.5662 | 0.5662 | - |
06 Feb 2024 | 0.5352 | 0.5352 | 0.5352 | 0.5352 | 0.5352 | - |
05 Feb 2024 | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 0.5502 | - |
02 Feb 2024 | 0.5812 | 0.5812 | 0.5812 | 0.5812 | 0.5812 | - |
01 Feb 2024 | 0.5862 | 0.5862 | 0.5862 | 0.5862 | 0.5862 | - |
31 Jan 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | - |
30 Jan 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | - |
29 Jan 2024 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | - |
26 Jan 2024 | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 0.5502 | - |
25 Jan 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
24 Jan 2024 | 0.5602 | 0.5602 | 0.5602 | 0.5602 | 0.5602 | - |
23 Jan 2024 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | - |
22 Jan 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
19 Jan 2024 | 0.7032 | 0.7032 | 0.7032 | 0.7032 | 0.7032 | - |
18 Jan 2024 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | - |
17 Jan 2024 | 0.8000 | 0.8000 | 0.7998 | 0.7998 | 0.7998 | 3,000 |
16 Jan 2024 | 0.8262 | 0.8262 | 0.8262 | 0.8262 | 0.8262 | - |
15 Jan 2024 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | - |
12 Jan 2024 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | - |
11 Jan 2024 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | - |
10 Jan 2024 | 0.8862 | 0.8862 | 0.8862 | 0.8862 | 0.8862 | - |
09 Jan 2024 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | - |
08 Jan 2024 | 0.9252 | 0.9252 | 0.9252 | 0.9252 | 0.9252 | - |
05 Jan 2024 | 0.9502 | 0.9502 | 0.9502 | 0.9502 | 0.9502 | - |
04 Jan 2024 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | - |
03 Jan 2024 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | - |
02 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
29 Dec 2023 | 0.9952 | 0.9952 | 0.9884 | 0.9884 | 0.9884 | - |
28 Dec 2023 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | - |
27 Dec 2023 | 0.9752 | 0.9752 | 0.9752 | 0.9752 | 0.9752 | - |
22 Dec 2023 | 0.9202 | 0.9202 | 0.9202 | 0.9202 | 0.9202 | - |
21 Dec 2023 | 0.9346 | 0.9346 | 0.9346 | 0.9346 | 0.9346 | - |
20 Dec 2023 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
19 Dec 2023 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | - |
18 Dec 2023 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |