Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.98545 | 0.98628 | 0.97992 | 0.98441 | 0.98441 | 63 |
07 May 2024 | 1.00191 | 1.00503 | 0.97980 | 0.98538 | 0.98538 | 2,620 |
06 May 2024 | 1.01003 | 1.01504 | 0.99448 | 1.00191 | 1.00191 | 5,801 |
05 May 2024 | 1.02419 | 1.02428 | 1.00619 | 1.01003 | 1.01003 | 7,179 |
04 May 2024 | 0.99117 | 1.02502 | 0.99114 | 1.02419 | 1.02419 | 3,863 |
03 May 2024 | 0.97699 | 0.99124 | 0.97191 | 0.99117 | 0.99117 | 3,486 |
02 May 2024 | 0.96227 | 1.06271 | 0.96227 | 0.97699 | 0.97699 | 4,280 |
01 May 2024 | 1.02813 | 1.02977 | 0.96227 | 0.96227 | 0.96227 | 11,679 |
30 Apr 2024 | 1.17405 | 1.17986 | 0.99265 | 1.02813 | 1.02813 | 47,294 |
29 Apr 2024 | 1.23971 | 1.23971 | 1.17067 | 1.17405 | 1.17405 | 8,502 |
28 Apr 2024 | 1.27040 | 1.27040 | 1.22511 | 1.23971 | 1.23971 | 5,290 |
27 Apr 2024 | 1.26776 | 1.27040 | 1.20996 | 1.27040 | 1.27040 | 266 |
26 Apr 2024 | 1.32096 | 1.32174 | 1.26548 | 1.26776 | 1.26776 | 4,927 |
25 Apr 2024 | 1.42704 | 1.42941 | 1.32080 | 1.32096 | 1.32096 | 14,284 |
24 Apr 2024 | 1.44597 | 1.46542 | 1.42286 | 1.42479 | 1.42479 | 8,936 |
23 Apr 2024 | 1.45994 | 1.47142 | 1.36691 | 1.44597 | 1.44597 | 44,402 |
22 Apr 2024 | 1.46179 | 1.47814 | 1.44470 | 1.45701 | 1.45701 | 5,347 |
21 Apr 2024 | 1.43859 | 1.46627 | 1.43439 | 1.46179 | 1.46179 | 6,445 |
20 Apr 2024 | 1.42746 | 1.44377 | 1.39714 | 1.43859 | 1.43859 | 4,081 |
19 Apr 2024 | 1.42128 | 1.43052 | 1.38750 | 1.42746 | 1.42746 | 9,919 |
18 Apr 2024 | 1.43993 | 1.46061 | 1.40679 | 1.42128 | 1.42128 | 10,344 |
17 Apr 2024 | 1.44686 | 1.46585 | 1.42336 | 1.43993 | 1.43993 | 12,625 |
16 Apr 2024 | 1.50893 | 1.51122 | 1.44104 | 1.44686 | 1.44686 | 34,302 |
15 Apr 2024 | 1.50886 | 1.53113 | 1.48621 | 1.50893 | 1.50893 | 6,786 |
14 Apr 2024 | 1.41255 | 1.50919 | 1.40846 | 1.50886 | 1.50886 | 14,831 |
13 Apr 2024 | 1.40989 | 1.45607 | 1.38110 | 1.41255 | 1.41255 | 9,860 |
12 Apr 2024 | 1.50214 | 1.59351 | 1.37878 | 1.40989 | 1.40989 | 12,935 |
11 Apr 2024 | 1.56151 | 1.57506 | 1.49798 | 1.50214 | 1.50214 | 2,981 |
10 Apr 2024 | 1.54730 | 1.56196 | 1.53686 | 1.56151 | 1.56151 | 9,416 |
09 Apr 2024 | 1.58811 | 1.60444 | 1.54683 | 1.54730 | 1.54730 | 6,178 |
08 Apr 2024 | 1.49898 | 1.58909 | 1.49872 | 1.58811 | 1.58811 | 22,585 |
07 Apr 2024 | 1.46084 | 1.60361 | 1.44763 | 1.49898 | 1.49898 | 15,968 |
06 Apr 2024 | 1.45589 | 1.47007 | 1.42745 | 1.46084 | 1.46084 | 15,250 |
05 Apr 2024 | 1.42650 | 1.46143 | 1.42215 | 1.45589 | 1.45589 | 5,652 |
04 Apr 2024 | 1.49081 | 1.49089 | 1.39263 | 1.42650 | 1.42650 | 13,101 |
03 Apr 2024 | 1.53096 | 1.53753 | 1.48710 | 1.48836 | 1.48836 | 4,835 |
02 Apr 2024 | 1.61342 | 1.62794 | 1.51472 | 1.53096 | 1.53096 | 19,487 |
01 Apr 2024 | 1.66631 | 1.69162 | 1.60207 | 1.61342 | 1.61342 | 9,787 |
31 Mar 2024 | 1.61095 | 1.79033 | 1.58417 | 1.66631 | 1.66631 | 104 |
30 Mar 2024 | 1.57888 | 1.67516 | 1.57888 | 1.61095 | 1.61095 | 2,398 |
29 Mar 2024 | 1.32946 | 1.57889 | 1.26111 | 1.57888 | 1.57888 | 48,958 |
28 Mar 2024 | 1.35993 | 1.43744 | 1.20482 | 1.31623 | 1.31623 | 18,056 |
27 Mar 2024 | 1.33987 | 1.37284 | 1.31554 | 1.35993 | 1.35993 | 35,500 |
26 Mar 2024 | 1.35375 | 1.74893 | 1.30918 | 1.33987 | 1.33987 | 70,673 |
25 Mar 2024 | 1.26884 | 1.37215 | 1.26782 | 1.35375 | 1.35375 | 29,873 |
24 Mar 2024 | 1.26211 | 1.28870 | 1.24372 | 1.27832 | 1.27832 | 29,609 |
23 Mar 2024 | 1.21142 | 1.28481 | 1.20698 | 1.25837 | 1.25837 | 37,540 |
22 Mar 2024 | 1.30500 | 1.32584 | 1.21050 | 1.21142 | 1.21142 | 20,920 |
21 Mar 2024 | 1.27699 | 1.33082 | 1.23951 | 1.31473 | 1.31473 | 21,350 |
20 Mar 2024 | 1.22698 | 1.69280 | 1.17666 | 1.27699 | 1.27699 | 46,936 |
19 Mar 2024 | 1.35992 | 1.39345 | 1.21385 | 1.22698 | 1.22698 | 35,518 |
18 Mar 2024 | 1.35507 | 1.38146 | 1.30694 | 1.35992 | 1.35992 | 20,623 |
17 Mar 2024 | 1.35399 | 1.54483 | 1.30237 | 1.35507 | 1.35507 | 21,373 |
16 Mar 2024 | 1.37512 | 1.59222 | 1.29574 | 1.35399 | 1.35399 | 23,078 |
15 Mar 2024 | 1.38438 | 1.41996 | 1.32144 | 1.37516 | 1.37516 | 30,435 |
14 Mar 2024 | 1.43485 | 1.45203 | 1.35053 | 1.38438 | 1.38438 | 21,694 |
13 Mar 2024 | 1.40278 | 1.46323 | 1.37706 | 1.43245 | 1.43245 | 18,391 |
12 Mar 2024 | 1.35796 | 1.54368 | 1.34041 | 1.40278 | 1.40278 | 51,562 |
11 Mar 2024 | 1.29196 | 1.36111 | 1.24116 | 1.35796 | 1.35796 | 21,079 |
10 Mar 2024 | 1.26557 | 1.33214 | 1.25247 | 1.28536 | 1.28536 | 17,514 |
09 Mar 2024 | 1.27385 | 1.28260 | 1.23651 | 1.27118 | 1.27118 | 25,596 |
08 Mar 2024 | 1.30211 | 1.31003 | 1.25783 | 1.27385 | 1.27385 | 24,283 |
07 Mar 2024 | 1.28731 | 1.30217 | 1.25235 | 1.30211 | 1.30211 | 18,287 |
06 Mar 2024 | 1.20882 | 1.30046 | 1.20476 | 1.28451 | 1.28451 | 20,302 |
05 Mar 2024 | 1.26043 | 1.28555 | 1.18605 | 1.20882 | 1.20882 | 34,264 |
04 Mar 2024 | 1.20212 | 1.27428 | 1.19538 | 1.26049 | 1.26049 | 23,175 |
03 Mar 2024 | 1.17971 | 1.21414 | 1.15548 | 1.20059 | 1.20059 | 21,986 |
02 Mar 2024 | 1.16735 | 1.18380 | 1.14978 | 1.17837 | 1.17837 | 20,772 |
01 Mar 2024 | 1.11503 | 1.17441 | 1.10380 | 1.16732 | 1.16732 | 22,388 |
29 Feb 2024 | 1.11479 | 1.15739 | 1.10381 | 1.11514 | 1.11514 | 22,764 |
28 Feb 2024 | 1.07780 | 1.27187 | 1.06021 | 1.11562 | 1.11562 | 26,981 |
27 Feb 2024 | 1.01322 | 1.07843 | 1.01045 | 1.07694 | 1.07694 | 23,923 |
26 Feb 2024 | 0.98953 | 1.01765 | 0.97594 | 1.01233 | 1.01233 | 21,634 |
25 Feb 2024 | 0.93609 | 0.99116 | 0.92872 | 0.99064 | 0.99064 | 25,596 |
24 Feb 2024 | 0.94390 | 0.94781 | 0.91024 | 0.93609 | 0.93609 | 21,434 |
23 Feb 2024 | 0.95085 | 0.95300 | 0.93874 | 0.94494 | 0.94494 | 16,963 |
22 Feb 2024 | 0.93482 | 0.95567 | 0.90935 | 0.94699 | 0.94699 | 21,954 |
21 Feb 2024 | 0.93272 | 0.95360 | 0.92221 | 0.93248 | 0.93248 | 15,748 |
20 Feb 2024 | 0.95645 | 0.96059 | 0.92952 | 0.93839 | 0.93839 | 15,424 |
19 Feb 2024 | 0.93938 | 0.96019 | 0.93199 | 0.95668 | 0.95668 | 30,329 |
18 Feb 2024 | 0.92146 | 0.94633 | 0.91351 | 0.94273 | 0.94273 | 23,795 |
17 Feb 2024 | 0.87566 | 0.93570 | 0.87162 | 0.91971 | 0.91971 | 21,772 |
16 Feb 2024 | 0.89838 | 0.95370 | 0.84691 | 0.87566 | 0.87566 | 32,320 |
15 Feb 2024 | 0.85865 | 0.94038 | 0.84525 | 0.89586 | 0.89586 | 23,150 |
14 Feb 2024 | 0.84764 | 0.92498 | 0.83832 | 0.85865 | 0.85865 | 27,984 |
13 Feb 2024 | 0.86927 | 0.88441 | 0.84764 | 0.84764 | 0.84764 | 23,566 |
12 Feb 2024 | 0.83433 | 0.87077 | 0.83128 | 0.86988 | 0.86988 | 39,258 |
11 Feb 2024 | 0.83985 | 0.84423 | 0.83626 | 0.83668 | 0.83668 | 23,419 |
10 Feb 2024 | 0.83417 | 0.84276 | 0.83417 | 0.83985 | 0.83985 | 26,364 |
09 Feb 2024 | 0.82162 | 0.83888 | 0.78902 | 0.83417 | 0.83417 | 30,387 |
08 Feb 2024 | 0.83306 | 0.83926 | 0.81322 | 0.82108 | 0.82108 | 38,762 |
07 Feb 2024 | 0.81742 | 0.83855 | 0.80722 | 0.83267 | 0.83267 | 25,204 |
06 Feb 2024 | 0.80221 | 0.82566 | 0.79927 | 0.81742 | 0.81742 | 29,682 |
05 Feb 2024 | 0.79883 | 0.82755 | 0.79133 | 0.80116 | 0.80116 | 30,289 |
04 Feb 2024 | 0.81894 | 0.82134 | 0.79619 | 0.79739 | 0.79739 | 24,856 |
03 Feb 2024 | 0.81844 | 0.84282 | 0.81301 | 0.82036 | 0.82036 | 27,087 |
02 Feb 2024 | 0.81708 | 0.89337 | 0.80955 | 0.81798 | 0.81798 | 26,841 |
01 Feb 2024 | 0.82702 | 0.83425 | 0.80789 | 0.81430 | 0.81430 | 22,287 |
31 Jan 2024 | 0.84268 | 0.84909 | 0.81971 | 0.82306 | 0.82306 | 26,063 |
30 Jan 2024 | 0.86282 | 0.87526 | 0.82754 | 0.84273 | 0.84273 | 30,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |