Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
02 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
30 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
29 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
26 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
25 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
24 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 40 |
23 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
22 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
19 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
18 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
17 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
16 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
15 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 26,500 |
12 Apr 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
11 Apr 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
09 Apr 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 60 |
08 Apr 2024 | 0.9270 | 0.9280 | 0.8770 | 0.9280 | 0.9280 | 49 |
05 Apr 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
04 Apr 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 200 |
03 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
02 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
01 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 3,200 |
28 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 |
27 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
26 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
25 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
22 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
21 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
20 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
19 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
18 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 10,000 |
15 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
14 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
13 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
12 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
11 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
08 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
07 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
06 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
05 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
04 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
01 Mar 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
29 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
28 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
27 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
26 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
23 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
22 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
21 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
20 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
19 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
16 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
15 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
14 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
13 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
09 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
08 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
07 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
06 Feb 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 60 |
05 Feb 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
02 Feb 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
01 Feb 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
31 Jan 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 5,748 |
30 Jan 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 550 |
29 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
26 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 202 |
25 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
24 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
23 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
22 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
19 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
18 Jan 2024 | 0.8540 | 0.8540 | 0.8360 | 0.8390 | 0.8390 | 6,000 |
17 Jan 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 1 |
16 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
15 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
12 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
11 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
10 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
09 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
08 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
05 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
04 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
03 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
02 Jan 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
29 Dec 2023 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
28 Dec 2023 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
27 Dec 2023 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 200 |
26 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
22 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
21 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
20 Dec 2023 | 0.8410 | 0.8410 | 0.7900 | 0.7900 | 0.7900 | 62,780 |
19 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
18 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
15 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
14 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
13 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
12 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
11 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
08 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |