Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 1,000 |
07 May 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
06 May 2024 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | - |
03 May 2024 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | 0.6935 | - |
02 May 2024 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | - |
30 Apr 2024 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | 0.6745 | - |
29 Apr 2024 | 0.6595 | 0.6760 | 0.6595 | 0.6760 | 0.6760 | 1,000 |
26 Apr 2024 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | - |
25 Apr 2024 | 0.6695 | 0.6695 | 0.6695 | 0.6695 | 0.6695 | - |
24 Apr 2024 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | - |
23 Apr 2024 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | - |
22 Apr 2024 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | 0.7185 | - |
19 Apr 2024 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | 0.7765 | - |
18 Apr 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
17 Apr 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
16 Apr 2024 | 0.8655 | 0.8655 | 0.8655 | 0.8655 | 0.8655 | - |
15 Apr 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
12 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
11 Apr 2024 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | - |
10 Apr 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
09 Apr 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
08 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
05 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
03 Apr 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
02 Apr 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
28 Mar 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
27 Mar 2024 | 1.1345 | 1.1345 | 1.1345 | 1.1345 | 1.1345 | - |
26 Mar 2024 | 1.1345 | 1.1345 | 1.1345 | 1.1345 | 1.1345 | - |
25 Mar 2024 | 1.1345 | 1.1345 | 1.1345 | 1.1345 | 1.1345 | - |
22 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
21 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
20 Mar 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
19 Mar 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
18 Mar 2024 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | 1.0015 | - |
15 Mar 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
14 Mar 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
13 Mar 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
12 Mar 2024 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | - |
11 Mar 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
08 Mar 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
07 Mar 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | - |
06 Mar 2024 | 1.1280 | 1.1280 | 1.0785 | 1.0785 | 1.0785 | 2,271 |
05 Mar 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
04 Mar 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
01 Mar 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
29 Feb 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
28 Feb 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
27 Feb 2024 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | 1.1465 | - |
26 Feb 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
23 Feb 2024 | 1.3195 | 1.3195 | 1.3195 | 1.3195 | 1.3195 | - |
22 Feb 2024 | 1.3195 | 1.3195 | 1.3195 | 1.3195 | 1.3195 | - |
21 Feb 2024 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | - |
20 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
19 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
16 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
15 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
14 Feb 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
13 Feb 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
12 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
09 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
08 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
07 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
06 Feb 2024 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | - |
05 Feb 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
02 Feb 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
01 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
31 Jan 2024 | 0.9036 | 0.9036 | 0.9036 | 0.9036 | 0.9036 | - |
30 Jan 2024 | 0.8034 | 0.8034 | 0.8034 | 0.8034 | 0.8034 | - |
29 Jan 2024 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | - |
26 Jan 2024 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | - |
25 Jan 2024 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | - |
24 Jan 2024 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | - |
23 Jan 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
22 Jan 2024 | 0.7166 | 0.7166 | 0.7166 | 0.7166 | 0.7166 | - |
19 Jan 2024 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | 0.7208 | - |
18 Jan 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
17 Jan 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | - |
16 Jan 2024 | 0.5172 | 0.5172 | 0.5172 | 0.5172 | 0.5172 | - |
15 Jan 2024 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | - |
12 Jan 2024 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | 0.5318 | - |
11 Jan 2024 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | - |
10 Jan 2024 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | - |
09 Jan 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
08 Jan 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
05 Jan 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
04 Jan 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
03 Jan 2024 | 0.5484 | 0.5484 | 0.5484 | 0.5484 | 0.5484 | - |
02 Jan 2024 | 0.5212 | 0.5212 | 0.5212 | 0.5212 | 0.5212 | - |
29 Dec 2023 | 0.5214 | 0.5214 | 0.5212 | 0.5212 | 0.5212 | - |
28 Dec 2023 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | - |
27 Dec 2023 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | 0.5404 | - |
22 Dec 2023 | 0.5506 | 0.5506 | 0.5506 | 0.5506 | 0.5506 | - |
21 Dec 2023 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | - |
20 Dec 2023 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | - |
19 Dec 2023 | 0.5768 | 0.5768 | 0.5768 | 0.5768 | 0.5768 | - |
18 Dec 2023 | 0.6044 | 0.6044 | 0.6044 | 0.6044 | 0.6044 | - |
15 Dec 2023 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
14 Dec 2023 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | - |
13 Dec 2023 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |