Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | - |
29 Apr 2024 | 0.8868 | 0.8868 | 0.8868 | 0.8868 | 0.8868 | - |
26 Apr 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
25 Apr 2024 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | - |
24 Apr 2024 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | - |
23 Apr 2024 | 0.8394 | 0.8394 | 0.8394 | 0.8394 | 0.8394 | - |
22 Apr 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
19 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
18 Apr 2024 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | - |
17 Apr 2024 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | - |
16 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 450 |
15 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
12 Apr 2024 | 0.8250 | 0.8538 | 0.8250 | 0.8538 | 0.8538 | 200 |
11 Apr 2024 | 0.8404 | 0.8404 | 0.8404 | 0.8404 | 0.8404 | - |
10 Apr 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
09 Apr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
08 Apr 2024 | 0.8324 | 0.8324 | 0.8324 | 0.8324 | 0.8324 | - |
05 Apr 2024 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | - |
04 Apr 2024 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | - |
03 Apr 2024 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | - |
02 Apr 2024 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | - |
28 Mar 2024 | 0.8670 | 0.8720 | 0.8670 | 0.8720 | 0.8720 | 500 |
27 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
26 Mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
25 Mar 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
22 Mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
21 Mar 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
20 Mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
19 Mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
18 Mar 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
15 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
14 Mar 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
13 Mar 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
12 Mar 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
11 Mar 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
08 Mar 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
07 Mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
06 Mar 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
05 Mar 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
04 Mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
01 Mar 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 171 |
29 Feb 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
28 Feb 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
27 Feb 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
26 Feb 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
23 Feb 2024 | 0.9420 | 0.9830 | 0.9420 | 0.9830 | 0.9830 | 2,000 |
22 Feb 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
21 Feb 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
20 Feb 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
19 Feb 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
16 Feb 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
15 Feb 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
14 Feb 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
13 Feb 2024 | 0.8740 | 0.8740 | 0.8710 | 0.8710 | 0.8710 | 13,062 |
12 Feb 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
09 Feb 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
08 Feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
07 Feb 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
06 Feb 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
05 Feb 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 4,000 |
02 Feb 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
01 Feb 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
31 Jan 2024 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | - |
30 Jan 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
29 Jan 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
26 Jan 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
25 Jan 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
24 Jan 2024 | 0.8020 | 0.8510 | 0.8020 | 0.8510 | 0.8510 | 2,000 |
23 Jan 2024 | 0.7880 | 0.7990 | 0.7880 | 0.7990 | 0.7990 | 100 |
22 Jan 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
19 Jan 2024 | 0.7820 | 0.8210 | 0.7820 | 0.8210 | 0.8210 | 5,845 |
18 Jan 2024 | 0.7910 | 0.8310 | 0.7910 | 0.8310 | 0.8310 | 120 |
17 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
16 Jan 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
15 Jan 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
12 Jan 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
11 Jan 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
10 Jan 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
09 Jan 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
08 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
05 Jan 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
04 Jan 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
03 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
02 Jan 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
29 Dec 2023 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
28 Dec 2023 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
27 Dec 2023 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
22 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
21 Dec 2023 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
20 Dec 2023 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
19 Dec 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
18 Dec 2023 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
15 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
14 Dec 2023 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
13 Dec 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
12 Dec 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
11 Dec 2023 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 4,000 |
08 Dec 2023 | 0.8180 | 0.8740 | 0.8180 | 0.8740 | 0.8740 | 3,000 |
07 Dec 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
06 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |