Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 4,000 |
30 Apr 2024 | 0.8772 | 0.8772 | 0.8772 | 0.8772 | 0.8772 | - |
29 Apr 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
26 Apr 2024 | 0.8816 | 0.8816 | 0.8816 | 0.8816 | 0.8816 | - |
25 Apr 2024 | 0.8646 | 0.8646 | 0.8646 | 0.8646 | 0.8646 | - |
24 Apr 2024 | 0.8616 | 0.8616 | 0.8616 | 0.8616 | 0.8616 | - |
23 Apr 2024 | 0.8392 | 0.8392 | 0.8392 | 0.8392 | 0.8392 | - |
22 Apr 2024 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | - |
19 Apr 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
18 Apr 2024 | 0.8226 | 0.8226 | 0.8226 | 0.8226 | 0.8226 | - |
17 Apr 2024 | 0.8068 | 0.8068 | 0.8068 | 0.8068 | 0.8068 | - |
16 Apr 2024 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | - |
15 Apr 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
12 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
11 Apr 2024 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | - |
10 Apr 2024 | 0.8426 | 0.8426 | 0.8426 | 0.8426 | 0.8426 | - |
09 Apr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
08 Apr 2024 | 0.8312 | 0.8312 | 0.8312 | 0.8312 | 0.8312 | - |
05 Apr 2024 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | - |
04 Apr 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
03 Apr 2024 | 0.8442 | 0.8442 | 0.8442 | 0.8442 | 0.8442 | - |
02 Apr 2024 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | - |
28 Mar 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
27 Mar 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
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 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
20 Mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
19 Mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
18 Mar 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
15 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
14 Mar 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
13 Mar 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
12 Mar 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
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 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
06 Mar 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
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 | - |
29 Feb 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
28 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
27 Feb 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
26 Feb 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
23 Feb 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
22 Feb 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
21 Feb 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
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 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
14 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
13 Feb 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
12 Feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
09 Feb 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
08 Feb 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
07 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
06 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
05 Feb 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
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 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
26 Jan 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
25 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
24 Jan 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
23 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
22 Jan 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
19 Jan 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
18 Jan 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
17 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
16 Jan 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
15 Jan 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
12 Jan 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
11 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
10 Jan 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
09 Jan 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
08 Jan 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
05 Jan 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
04 Jan 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
03 Jan 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
02 Jan 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
29 Dec 2023 | 0.8700 | 0.8760 | 0.8700 | 0.8760 | 0.8760 | - |
28 Dec 2023 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
27 Dec 2023 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
22 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
21 Dec 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
20 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
19 Dec 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
18 Dec 2023 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
15 Dec 2023 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
14 Dec 2023 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
13 Dec 2023 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
12 Dec 2023 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
11 Dec 2023 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 4,000 |
08 Dec 2023 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
07 Dec 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |