Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
09 May 2024 | 0.8340 | 0.8590 | 0.8340 | 0.8550 | 0.8550 | - |
08 May 2024 | 0.8230 | 0.8690 | 0.8230 | 0.8540 | 0.8540 | - |
07 May 2024 | 0.8510 | 0.8560 | 0.8370 | 0.8540 | 0.8540 | - |
06 May 2024 | 0.8080 | 0.8810 | 0.8080 | 0.8710 | 0.8710 | - |
03 May 2024 | 0.8200 | 0.8380 | 0.7980 | 0.8330 | 0.8330 | - |
02 May 2024 | 0.9100 | 0.9100 | 0.8480 | 0.8480 | 0.8480 | - |
30 Apr 2024 | 0.8650 | 0.9900 | 0.8650 | 0.9130 | 0.9130 | - |
29 Apr 2024 | 0.8770 | 0.8880 | 0.8650 | 0.8880 | 0.8880 | - |
26 Apr 2024 | 0.8550 | 0.9250 | 0.8550 | 0.9230 | 0.9230 | - |
25 Apr 2024 | 0.8230 | 0.8830 | 0.8230 | 0.8710 | 0.8710 | - |
24 Apr 2024 | 0.8270 | 0.8570 | 0.8270 | 0.8360 | 0.8360 | - |
23 Apr 2024 | 0.8620 | 0.8680 | 0.8390 | 0.8490 | 0.8490 | - |
22 Apr 2024 | 0.7950 | 0.8950 | 0.7950 | 0.8830 | 0.8830 | - |
19 Apr 2024 | 0.8310 | 0.8310 | 0.7980 | 0.8180 | 0.8180 | - |
18 Apr 2024 | 0.8320 | 0.8750 | 0.8320 | 0.8660 | 0.8660 | - |
17 Apr 2024 | 0.8600 | 0.8800 | 0.8520 | 0.8660 | 0.8660 | - |
16 Apr 2024 | 0.8900 | 0.9210 | 0.8740 | 0.8790 | 0.8790 | - |
15 Apr 2024 | 0.8880 | 0.9030 | 0.8650 | 0.8670 | 0.8670 | - |
12 Apr 2024 | 0.9360 | 0.9450 | 0.9220 | 0.9290 | 0.9290 | - |
11 Apr 2024 | 0.9710 | 0.9980 | 0.9590 | 0.9590 | 0.9590 | - |
10 Apr 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0020 | 1.0020 | - |
09 Apr 2024 | 0.9150 | 1.0000 | 0.9150 | 0.9730 | 0.9730 | - |
08 Apr 2024 | 0.9060 | 0.9260 | 0.9060 | 0.9260 | 0.9260 | - |
05 Apr 2024 | 0.9430 | 0.9510 | 0.9170 | 0.9170 | 0.9170 | - |
04 Apr 2024 | 0.9500 | 0.9770 | 0.9500 | 0.9560 | 0.9560 | - |
03 Apr 2024 | 0.9780 | 1.0040 | 0.9760 | 0.9780 | 0.9780 | - |
02 Apr 2024 | 0.9710 | 1.0040 | 0.9710 | 1.0040 | 1.0040 | - |
28 Mar 2024 | 0.9800 | 0.9880 | 0.9800 | 0.9880 | 0.9880 | - |
27 Mar 2024 | 0.9980 | 1.0050 | 0.9940 | 0.9980 | 0.9980 | - |
26 Mar 2024 | 1.0150 | 1.0400 | 1.0150 | 1.0150 | 1.0150 | - |
25 Mar 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0450 | 1.0450 | - |
22 Mar 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | - |
21 Mar 2024 | 1.1000 | 1.1450 | 1.1000 | 1.1350 | 1.1350 | - |
20 Mar 2024 | 1.0400 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | - |
19 Mar 2024 | 1.1000 | 1.1050 | 1.0750 | 1.0850 | 1.0850 | - |
18 Mar 2024 | 1.1150 | 1.1850 | 1.1150 | 1.1400 | 1.1400 | - |
15 Mar 2024 | 1.1950 | 1.2150 | 1.1900 | 1.1950 | 1.1950 | - |
14 Mar 2024 | 1.2700 | 1.3700 | 1.2350 | 1.2350 | 1.2350 | 21,000 |
13 Mar 2024 | 1.2100 | 1.3050 | 1.2100 | 1.3050 | 1.3050 | - |
12 Mar 2024 | 1.2550 | 1.3050 | 1.2100 | 1.2250 | 1.2250 | - |
11 Mar 2024 | 1.2150 | 1.3200 | 1.2150 | 1.3100 | 1.3100 | - |
08 Mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | - |
07 Mar 2024 | 1.0950 | 1.1350 | 1.0950 | 1.1350 | 1.1350 | - |
06 Mar 2024 | 1.1000 | 1.1450 | 1.1000 | 1.1150 | 1.1150 | - |
05 Mar 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1250 | 1.1250 | - |
04 Mar 2024 | 1.0400 | 1.0950 | 1.0400 | 1.0550 | 1.0550 | - |
01 Mar 2024 | 1.0700 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | - |
29 Feb 2024 | 1.0300 | 1.1250 | 1.0300 | 1.0750 | 1.0750 | - |
28 Feb 2024 | 1.1550 | 1.1550 | 1.0450 | 1.0550 | 1.0550 | - |
27 Feb 2024 | 1.1600 | 1.1950 | 1.1500 | 1.1700 | 1.1700 | - |
26 Feb 2024 | 1.1950 | 1.1950 | 1.1650 | 1.1950 | 1.1950 | - |
23 Feb 2024 | 1.2850 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | - |
22 Feb 2024 | 1.3100 | 1.3150 | 1.2700 | 1.3150 | 1.3150 | - |
21 Feb 2024 | 1.3050 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | - |
20 Feb 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3100 | 1.3100 | - |
19 Feb 2024 | 1.2650 | 1.2650 | 1.2350 | 1.2450 | 1.2450 | - |
16 Feb 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
15 Feb 2024 | 0.9980 | 1.0100 | 0.9980 | 1.0050 | 1.0050 | - |
14 Feb 2024 | 0.9640 | 1.0300 | 0.9640 | 1.0000 | 1.0000 | - |
13 Feb 2024 | 0.9840 | 0.9880 | 0.9740 | 0.9800 | 0.9800 | - |
12 Feb 2024 | 1.0100 | 1.0550 | 1.0000 | 1.0000 | 1.0000 | - |
09 Feb 2024 | 1.0600 | 1.0750 | 1.0100 | 1.0100 | 1.0100 | - |
08 Feb 2024 | 0.9920 | 1.0650 | 0.9920 | 1.0450 | 1.0450 | - |
07 Feb 2024 | 0.9640 | 0.9940 | 0.9500 | 0.9940 | 0.9940 | - |
06 Feb 2024 | 1.0200 | 1.0350 | 0.9660 | 0.9700 | 0.9700 | - |
05 Feb 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | - |
02 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
01 Feb 2024 | 0.9380 | 1.1250 | 0.9380 | 1.0500 | 1.0500 | - |
31 Jan 2024 | 1.1000 | 1.1000 | 1.0050 | 1.0050 | 1.0050 | - |
30 Jan 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1450 | 1.1450 | - |
29 Jan 2024 | 1.3600 | 1.3900 | 1.2700 | 1.2700 | 1.2700 | - |
26 Jan 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3350 | 1.3350 | - |
25 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
24 Jan 2024 | 1.5800 | 1.7300 | 1.5800 | 1.7050 | 1.7050 | - |
23 Jan 2024 | 1.7250 | 1.8400 | 1.6650 | 1.6650 | 1.6650 | - |
22 Jan 2024 | 1.8100 | 1.8800 | 1.7150 | 1.7200 | 1.7200 | - |
19 Jan 2024 | 1.8300 | 1.9450 | 1.8300 | 1.9150 | 1.9150 | - |
18 Jan 2024 | 1.7950 | 1.7950 | 1.7150 | 1.7150 | 1.7150 | - |
17 Jan 2024 | 1.9350 | 1.9550 | 1.8050 | 1.8050 | 1.8050 | - |
16 Jan 2024 | 2.1400 | 2.2200 | 1.9950 | 2.0700 | 2.0700 | - |
15 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
12 Jan 2024 | 1.3800 | 1.6700 | 1.3800 | 1.6700 | 1.6700 | - |
11 Jan 2024 | 1.7050 | 1.7050 | 1.3950 | 1.3950 | 1.3950 | - |
10 Jan 2024 | 1.9750 | 1.9750 | 1.7900 | 1.9600 | 1.9600 | - |
09 Jan 2024 | 1.7850 | 2.0600 | 1.7850 | 2.0600 | 2.0600 | - |
08 Jan 2024 | 1.4250 | 1.6050 | 1.4250 | 1.6050 | 1.6050 | - |
05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
04 Jan 2024 | 1.0100 | 1.2100 | 1.0100 | 1.2100 | 1.2100 | - |
03 Jan 2024 | 0.9260 | 1.0300 | 0.9260 | 1.0300 | 1.0300 | - |
02 Jan 2024 | 0.8720 | 0.9800 | 0.8720 | 0.9500 | 0.9500 | - |
29 Dec 2023 | 0.8640 | 0.9440 | 0.8640 | 0.8640 | 0.8640 | - |
28 Dec 2023 | 0.7540 | 0.8820 | 0.7540 | 0.8740 | 0.8740 | - |
27 Dec 2023 | 0.7300 | 0.7680 | 0.7300 | 0.7640 | 0.7640 | - |
22 Dec 2023 | 0.6780 | 0.7500 | 0.6780 | 0.7500 | 0.7500 | - |
21 Dec 2023 | 0.7160 | 0.7160 | 0.6960 | 0.6960 | 0.6960 | - |
20 Dec 2023 | 0.7520 | 0.7740 | 0.7240 | 0.7280 | 0.7280 | - |
19 Dec 2023 | 0.6600 | 0.7740 | 0.6600 | 0.7620 | 0.7620 | - |
18 Dec 2023 | 0.6600 | 0.6760 | 0.6600 | 0.6700 | 0.6700 | - |
15 Dec 2023 | 0.6600 | 0.6780 | 0.6600 | 0.6700 | 0.6700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |