Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8880 | 0.9210 | 0.8880 | 0.8940 | 0.8940 | - |
02 May 2024 | 0.8270 | 0.9100 | 0.8270 | 0.9100 | 0.9100 | - |
30 Apr 2024 | 0.8420 | 0.8460 | 0.8240 | 0.8240 | 0.8240 | - |
29 Apr 2024 | 0.7950 | 0.8320 | 0.7950 | 0.8280 | 0.8280 | - |
26 Apr 2024 | 0.7750 | 0.7900 | 0.7710 | 0.7900 | 0.7900 | - |
25 Apr 2024 | 0.7650 | 0.7840 | 0.7610 | 0.7760 | 0.7760 | - |
24 Apr 2024 | 0.7850 | 0.7940 | 0.7700 | 0.7700 | 0.7700 | - |
23 Apr 2024 | 0.7610 | 0.7840 | 0.7610 | 0.7840 | 0.7840 | - |
22 Apr 2024 | 0.7650 | 0.7680 | 0.7640 | 0.7680 | 0.7680 | - |
19 Apr 2024 | 0.7830 | 0.7830 | 0.7710 | 0.7800 | 0.7800 | - |
18 Apr 2024 | 0.7570 | 0.7750 | 0.7570 | 0.7750 | 0.7750 | - |
17 Apr 2024 | 0.7700 | 0.7700 | 0.7590 | 0.7590 | 0.7590 | - |
16 Apr 2024 | 0.7870 | 0.7870 | 0.7750 | 0.7750 | 0.7750 | - |
15 Apr 2024 | 0.7990 | 0.8060 | 0.7860 | 0.8060 | 0.8060 | - |
12 Apr 2024 | 0.7970 | 0.8000 | 0.7890 | 0.7920 | 0.7920 | - |
11 Apr 2024 | 0.7950 | 0.7950 | 0.7850 | 0.7930 | 0.7930 | - |
10 Apr 2024 | 0.8160 | 0.8160 | 0.7800 | 0.7900 | 0.7900 | - |
09 Apr 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8210 | 0.8210 | - |
08 Apr 2024 | 0.8050 | 0.8180 | 0.8050 | 0.8170 | 0.8170 | - |
05 Apr 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
04 Apr 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
03 Apr 2024 | 0.8500 | 0.8500 | 0.8410 | 0.8410 | 0.8410 | - |
02 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
28 Mar 2024 | 0.8700 | 0.8820 | 0.8680 | 0.8720 | 0.8720 | - |
27 Mar 2024 | 0.8540 | 0.8560 | 0.8500 | 0.8560 | 0.8560 | - |
26 Mar 2024 | 0.8560 | 0.8620 | 0.8560 | 0.8580 | 0.8580 | - |
25 Mar 2024 | 0.8540 | 0.8620 | 0.8540 | 0.8600 | 0.8600 | - |
22 Mar 2024 | 0.8520 | 0.8520 | 0.8440 | 0.8500 | 0.8500 | - |
21 Mar 2024 | 0.8460 | 0.8580 | 0.8460 | 0.8460 | 0.8460 | - |
20 Mar 2024 | 0.8540 | 0.8540 | 0.8500 | 0.8500 | 0.8500 | - |
19 Mar 2024 | 0.8400 | 0.8480 | 0.8380 | 0.8440 | 0.8440 | - |
18 Mar 2024 | 0.8280 | 0.8440 | 0.8280 | 0.8380 | 0.8380 | - |
15 Mar 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | - |
14 Mar 2024 | 0.8280 | 0.8340 | 0.8200 | 0.8200 | 0.8200 | - |
13 Mar 2024 | 0.8200 | 0.8220 | 0.8160 | 0.8220 | 0.8220 | - |
12 Mar 2024 | 0.8220 | 0.8280 | 0.8200 | 0.8200 | 0.8200 | - |
11 Mar 2024 | 0.8340 | 0.8340 | 0.8200 | 0.8240 | 0.8240 | - |
08 Mar 2024 | 0.8200 | 0.8300 | 0.8180 | 0.8300 | 0.8300 | - |
07 Mar 2024 | 0.7480 | 0.8340 | 0.7480 | 0.8340 | 0.8340 | - |
06 Mar 2024 | 0.7420 | 0.7580 | 0.7420 | 0.7480 | 0.7480 | - |
05 Mar 2024 | 0.6640 | 0.7580 | 0.6640 | 0.7400 | 0.7400 | - |
04 Mar 2024 | 0.6720 | 0.6720 | 0.6620 | 0.6620 | 0.6620 | - |
01 Mar 2024 | 0.6640 | 0.6720 | 0.6620 | 0.6720 | 0.6720 | - |
29 Feb 2024 | 0.6620 | 0.6720 | 0.6600 | 0.6620 | 0.6620 | - |
28 Feb 2024 | 0.6840 | 0.6840 | 0.6600 | 0.6600 | 0.6600 | - |
27 Feb 2024 | 0.7060 | 0.7080 | 0.6880 | 0.6900 | 0.6900 | - |
26 Feb 2024 | 0.7180 | 0.7180 | 0.7080 | 0.7080 | 0.7080 | - |
23 Feb 2024 | 0.7220 | 0.7220 | 0.7180 | 0.7200 | 0.7200 | - |
22 Feb 2024 | 0.7260 | 0.7260 | 0.7080 | 0.7180 | 0.7180 | - |
21 Feb 2024 | 0.7280 | 0.7280 | 0.7200 | 0.7200 | 0.7200 | - |
20 Feb 2024 | 0.7360 | 0.7360 | 0.7280 | 0.7320 | 0.7320 | - |
19 Feb 2024 | 0.7320 | 0.7360 | 0.7300 | 0.7340 | 0.7340 | - |
16 Feb 2024 | 0.7280 | 0.7380 | 0.7260 | 0.7260 | 0.7260 | - |
15 Feb 2024 | 0.7200 | 0.7260 | 0.7180 | 0.7240 | 0.7240 | - |
14 Feb 2024 | 0.6980 | 0.7260 | 0.6960 | 0.7200 | 0.7200 | - |
13 Feb 2024 | 0.7160 | 0.7220 | 0.7060 | 0.7060 | 0.7060 | - |
12 Feb 2024 | 0.7040 | 0.7200 | 0.7040 | 0.7160 | 0.7160 | - |
09 Feb 2024 | 0.6880 | 0.6960 | 0.6760 | 0.6960 | 0.6960 | - |
08 Feb 2024 | 0.6860 | 0.6920 | 0.6800 | 0.6920 | 0.6920 | - |
07 Feb 2024 | 0.7000 | 0.7000 | 0.6920 | 0.6920 | 0.6920 | - |
06 Feb 2024 | 0.6780 | 0.6920 | 0.6780 | 0.6920 | 0.6920 | - |
05 Feb 2024 | 0.7300 | 0.7300 | 0.6820 | 0.6840 | 0.6840 | 10,000 |
02 Feb 2024 | 0.6800 | 0.6940 | 0.6800 | 0.6860 | 0.6860 | - |
01 Feb 2024 | 0.6920 | 0.6920 | 0.6800 | 0.6800 | 0.6800 | - |
31 Jan 2024 | 0.6920 | 0.6940 | 0.6880 | 0.6940 | 0.6940 | - |
30 Jan 2024 | 0.7020 | 0.7020 | 0.6880 | 0.6920 | 0.6920 | - |
29 Jan 2024 | 0.7060 | 0.7060 | 0.6920 | 0.6920 | 0.6920 | - |
26 Jan 2024 | 0.7060 | 0.7060 | 0.7020 | 0.7040 | 0.7040 | - |
25 Jan 2024 | 0.7080 | 0.7080 | 0.6960 | 0.6980 | 0.6980 | - |
24 Jan 2024 | 0.7020 | 0.7020 | 0.7000 | 0.7020 | 0.7020 | - |
23 Jan 2024 | 0.7220 | 0.7220 | 0.6960 | 0.6960 | 0.6960 | - |
22 Jan 2024 | 0.7180 | 0.7360 | 0.7180 | 0.7180 | 0.7180 | - |
19 Jan 2024 | 0.7220 | 0.7280 | 0.7060 | 0.7060 | 0.7060 | - |
18 Jan 2024 | 0.7060 | 0.7280 | 0.7060 | 0.7240 | 0.7240 | - |
17 Jan 2024 | 0.7460 | 0.7480 | 0.7080 | 0.7100 | 0.7100 | - |
16 Jan 2024 | 0.7720 | 0.7720 | 0.7420 | 0.7420 | 0.7420 | - |
15 Jan 2024 | 0.7660 | 0.7680 | 0.7660 | 0.7680 | 0.7680 | - |
12 Jan 2024 | 0.7620 | 0.7780 | 0.7620 | 0.7700 | 0.7700 | - |
11 Jan 2024 | 0.7600 | 0.7720 | 0.7600 | 0.7720 | 0.7720 | - |
10 Jan 2024 | 0.7700 | 0.7700 | 0.7580 | 0.7580 | 0.7580 | - |
09 Jan 2024 | 0.7760 | 0.7760 | 0.7680 | 0.7700 | 0.7700 | - |
08 Jan 2024 | 0.7880 | 0.7880 | 0.7700 | 0.7860 | 0.7860 | - |
05 Jan 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
04 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
03 Jan 2024 | 0.8020 | 0.8020 | 0.7760 | 0.7780 | 0.7780 | - |
02 Jan 2024 | 0.8240 | 0.8260 | 0.8000 | 0.8040 | 0.8040 | - |
29 Dec 2023 | 0.8220 | 0.8220 | 0.8200 | 0.8200 | 0.8200 | - |
28 Dec 2023 | 0.8240 | 0.8240 | 0.8160 | 0.8160 | 0.8160 | - |
27 Dec 2023 | 0.8180 | 0.8200 | 0.8180 | 0.8200 | 0.8200 | - |
22 Dec 2023 | 0.8140 | 0.8180 | 0.8120 | 0.8180 | 0.8180 | - |
21 Dec 2023 | 0.8220 | 0.8220 | 0.8100 | 0.8120 | 0.8120 | - |
20 Dec 2023 | 0.8000 | 0.8200 | 0.7980 | 0.8200 | 0.8200 | - |
19 Dec 2023 | 0.7740 | 0.8000 | 0.7740 | 0.8000 | 0.8000 | - |
18 Dec 2023 | 0.7720 | 0.7840 | 0.7700 | 0.7800 | 0.7800 | - |
15 Dec 2023 | 0.7560 | 0.7860 | 0.7560 | 0.7800 | 0.7800 | - |
14 Dec 2023 | 0.7380 | 0.7580 | 0.7380 | 0.7540 | 0.7540 | - |
13 Dec 2023 | 0.7520 | 0.7540 | 0.7380 | 0.7380 | 0.7380 | - |
12 Dec 2023 | 0.7700 | 0.7740 | 0.7480 | 0.7480 | 0.7480 | - |
11 Dec 2023 | 0.7600 | 0.7860 | 0.7600 | 0.7860 | 0.7860 | - |
08 Dec 2023 | 0.7640 | 0.7700 | 0.7560 | 0.7700 | 0.7700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |