Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 1,984 |
03 May 2024 | 0.9400 | 0.9400 | 0.8950 | 0.8950 | 0.8950 | 28,074 |
02 May 2024 | 0.9450 | 0.9450 | 0.9000 | 0.9400 | 0.9400 | 48,006 |
01 May 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 49,497 |
30 Apr 2024 | 0.9750 | 0.9750 | 0.9400 | 0.9750 | 0.9750 | 140,951 |
29 Apr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 63,107 |
26 Apr 2024 | 0.9750 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | 13,565 |
24 Apr 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 0.9250 | 8,216 |
23 Apr 2024 | 0.9800 | 0.9850 | 0.9500 | 0.9500 | 0.9500 | 13,002 |
22 Apr 2024 | 0.9825 | 0.9900 | 0.9825 | 0.9900 | 0.9900 | 32,211 |
19 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
18 Apr 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 26,592 |
17 Apr 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 85,743 |
16 Apr 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 23,624 |
15 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 17,096 |
12 Apr 2024 | 0.9925 | 1.0050 | 0.9800 | 0.9800 | 0.9800 | 52,802 |
11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,353 |
10 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 141,325 |
09 Apr 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 34,484 |
08 Apr 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 7,903 |
05 Apr 2024 | 0.9700 | 0.9800 | 0.9550 | 0.9550 | 0.9550 | 69,038 |
04 Apr 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 28,023 |
03 Apr 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 6,451 |
02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 20,352 |
28 Mar 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 64,724 |
27 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 124,664 |
26 Mar 2024 | 1.0200 | 1.0200 | 1.0050 | 1.0050 | 1.0050 | 20,984 |
25 Mar 2024 | 1.0100 | 1.0100 | 1.0025 | 1.0050 | 1.0050 | 94,938 |
22 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
21 Mar 2024 | 1.0300 | 1.0300 | 1.0050 | 1.0050 | 1.0050 | 10,225 |
20 Mar 2024 | 1.0450 | 1.0450 | 1.0000 | 1.0050 | 1.0050 | 73,998 |
19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
18 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
15 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 268,315 |
14 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 302,680 |
13 Mar 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 84,639 |
12 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 49,516 |
11 Mar 2024 | 1.0550 | 1.0625 | 1.0400 | 1.0500 | 1.0500 | 27,442 |
08 Mar 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
07 Mar 2024 | 1.1350 | 1.1425 | 1.1000 | 1.1150 | 1.1150 | 26,707 |
06 Mar 2024 | 1.1500 | 1.1500 | 1.1150 | 1.1200 | 1.1200 | 136,865 |
05 Mar 2024 | 1.1500 | 1.1650 | 1.1350 | 1.1650 | 1.1650 | 104,139 |
04 Mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 116,295 |
01 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 35,360 |
29 Feb 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 118,703 |
28 Feb 2024 | 1.1000 | 1.1850 | 1.1000 | 1.1850 | 1.1850 | 329,103 |
27 Feb 2024 | 1.0050 | 1.0850 | 1.0050 | 1.0850 | 1.0850 | 26,280 |
26 Feb 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0050 | 1.0050 | 13,228 |
23 Feb 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 325,867 |
22 Feb 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 17,457 |
21 Feb 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 77,170 |
20 Feb 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 22,436 |
19 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 22,900 |
16 Feb 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 43,416 |
15 Feb 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9250 | 0.9250 | 75,672 |
14 Feb 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 29,342 |
13 Feb 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 43,027 |
12 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 248 |
09 Feb 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 102,184 |
08 Feb 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 10,852 |
07 Feb 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 32,967 |
06 Feb 2024 | 1.0000 | 1.0000 | 0.9450 | 0.9500 | 0.9500 | 161,748 |
05 Feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 1,999 |
02 Feb 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0350 | 1.0350 | 15,692 |
01 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
30 Jan 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 7,638 |
29 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 12,785 |
25 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
24 Jan 2024 | 1.1450 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 42,008 |
23 Jan 2024 | 1.0900 | 1.1450 | 1.0900 | 1.1450 | 1.1450 | 1,665 |
22 Jan 2024 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 2,428 |
19 Jan 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0850 | 1.0850 | 3,288 |
18 Jan 2024 | 1.0750 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 20,001 |
17 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
16 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 27,468 |
15 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 961 |
12 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
11 Jan 2024 | 1.0000 | 1.0350 | 1.0000 | 1.0100 | 1.0100 | 57,941 |
10 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
09 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 660 |
08 Jan 2024 | 1.0050 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 69,714 |
05 Jan 2024 | 1.0200 | 1.0200 | 0.9725 | 1.0000 | 1.0000 | 65,089 |
04 Jan 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 37,530 |
03 Jan 2024 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0900 | 19,041 |
02 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,338 |
29 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 16,238 |
28 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,392 |
27 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 18,762 |
22 Dec 2023 | 1.1200 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 38,769 |
21 Dec 2023 | 1.1500 | 1.1500 | 1.1050 | 1.1300 | 1.1300 | 12,844 |
20 Dec 2023 | 1.1500 | 1.1500 | 1.1150 | 1.1150 | 1.1150 | 52,595 |
19 Dec 2023 | 1.1250 | 1.1250 | 1.1050 | 1.1050 | 1.1050 | 16,984 |
18 Dec 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 89,425 |
15 Dec 2023 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 2,831 |
14 Dec 2023 | 1.1825 | 1.2000 | 1.1825 | 1.2000 | 1.2000 | 47,248 |
13 Dec 2023 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 56,087 |
12 Dec 2023 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 73,233 |
11 Dec 2023 | 1.2400 | 1.2500 | 1.2150 | 1.2500 | 1.2500 | 12,723 |
08 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 787 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |