Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 2 |
10 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1 |
09 May 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 2 |
08 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1 |
07 May 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 1 |
03 May 2024 | 0.9400 | 0.9400 | 0.9340 | 0.9340 | 0.9340 | 4,801 |
02 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 1 |
29 Apr 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 1 |
26 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 1 |
25 Apr 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 1 |
24 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1 |
23 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1 |
22 Apr 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 1 |
19 Apr 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 1 |
18 Apr 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 1 |
17 Apr 2024 | 0.9780 | 0.9780 | 0.9640 | 0.9640 | 0.9640 | 5 |
16 Apr 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 1 |
15 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1 |
12 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1 |
11 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1 |
10 Apr 2024 | 0.9700 | 0.9700 | 0.9620 | 0.9620 | 0.9620 | 3 |
09 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 2 |
08 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 2 |
05 Apr 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 2 |
04 Apr 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 2 |
03 Apr 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 2 |
02 Apr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 2 |
28 Mar 2024 | 1.0000 | 1.0150 | 1.0000 | 1.0150 | 1.0150 | 4 |
27 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2 |
26 Mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 2 |
25 Mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 2 |
22 Mar 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 2 |
21 Mar 2024 | 0.9000 | 0.9020 | 0.9000 | 0.9020 | 0.9020 | 9 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2 |
18 Mar 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 2 |
15 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2 |
14 Mar 2024 | 0.9420 | 0.9420 | 0.9400 | 0.9400 | 0.9400 | 4 |
13 Mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 1 |
12 Mar 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 1 |
11 Mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 4 |
08 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1 |
07 Mar 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 1 |
06 Mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 1 |
05 Mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 1 |
04 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 4 |
01 Mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 1 |
29 Feb 2024 | 0.9500 | 0.9500 | 0.9480 | 0.9480 | 0.9480 | 3 |
28 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1 |
27 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 1 |
26 Feb 2024 | 0.9500 | 0.9580 | 0.9500 | 0.9580 | 0.9580 | 4 |
23 Feb 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 246 |
22 Feb 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 1 |
21 Feb 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 1 |
20 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1 |
19 Feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 4 |
16 Feb 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 1 |
15 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1 |
14 Feb 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 1 |
13 Feb 2024 | 0.9860 | 0.9860 | 0.9722 | 0.9722 | 0.9722 | 817 |
12 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4 |
09 Feb 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 1 |
08 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
06 Feb 2024 | 0.9920 | 1.0100 | 0.9920 | 1.0100 | 1.0100 | 21 |
05 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4 |
02 Feb 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1 |
01 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1 |
31 Jan 2024 | 1.0350 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 85 |
30 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
29 Jan 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 4 |
26 Jan 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 1 |
25 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 18 |
19 Jan 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 2 |
18 Jan 2024 | 0.9980 | 0.9980 | 0.9880 | 0.9880 | 0.9880 | 2 |
17 Jan 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 1 |
16 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1 |
15 Jan 2024 | 0.9900 | 0.9900 | 0.9880 | 0.9880 | 0.9880 | 4 |
12 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
11 Jan 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 1 |
10 Jan 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 1 |
09 Jan 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 1 |
08 Jan 2024 | 0.9980 | 1.0000 | 0.9960 | 1.0000 | 1.0000 | 27 |
05 Jan 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 1 |
04 Jan 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 1 |
03 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
02 Jan 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 5 |
29 Dec 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 1 |
28 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1 |
27 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 16 |
22 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1 |
21 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
20 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
19 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1 |
18 Dec 2023 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 1.0300 | 13 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |