Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 1.0000 | 1.0002 | 0.9996 | 1.0000 | 1.0000 | 1,540,570 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1.0061 | 1.0094 | 0.9985 | 1.0016 | 1.0016 | 1,807,319 |
01 May 2024 | 1.0005 | 1.0078 | 0.9987 | 1.0061 | 1.0061 | 2,382,054 |
30 Apr 2024 | 0.9995 | 1.0012 | 0.9974 | 1.0005 | 1.0005 | 1,688,597 |
29 Apr 2024 | 1.0010 | 1.0024 | 0.9985 | 0.9995 | 0.9995 | 1,203,831 |
28 Apr 2024 | 1.0001 | 1.0016 | 0.9997 | 1.0010 | 1.0010 | 595,610 |
27 Apr 2024 | 0.9995 | 1.0010 | 0.9988 | 1.0001 | 1.0001 | 1,027,383 |
26 Apr 2024 | 0.9995 | 1.0012 | 0.9972 | 0.9995 | 0.9995 | 1,693,592 |
25 Apr 2024 | 0.9997 | 1.0011 | 0.9966 | 0.9995 | 0.9995 | 1,301,002 |
24 Apr 2024 | 0.9934 | 1.0023 | 0.9918 | 0.9997 | 0.9997 | 2,110,116 |
23 Apr 2024 | 0.9987 | 1.0015 | 0.9924 | 0.9934 | 0.9934 | 1,678,481 |
22 Apr 2024 | 1.0007 | 1.0045 | 0.9983 | 0.9987 | 0.9987 | 1,171,585 |
21 Apr 2024 | 1.0016 | 1.0073 | 0.9997 | 1.0007 | 1.0007 | 540,426 |
20 Apr 2024 | 1.0022 | 1.0597 | 0.9994 | 1.0016 | 1.0016 | 1,026,424 |
19 Apr 2024 | 1.0016 | 1.0068 | 0.9984 | 1.0022 | 1.0022 | 933,051 |
18 Apr 2024 | 1.0034 | 1.0078 | 0.9978 | 1.0016 | 1.0016 | 1,400,785 |
17 Apr 2024 | 1.0016 | 1.0066 | 0.9980 | 1.0034 | 1.0034 | 1,332,065 |
16 Apr 2024 | 1.0023 | 1.0045 | 0.9973 | 1.0016 | 1.0016 | 1,531,760 |
15 Apr 2024 | 0.9981 | 1.0091 | 0.9972 | 1.0023 | 1.0023 | 1,429,875 |
14 Apr 2024 | 1.0007 | 1.0079 | 0.9947 | 0.9981 | 0.9981 | 1,605,020 |
13 Apr 2024 | 1.0021 | 1.0199 | 0.9942 | 1.0007 | 1.0007 | 2,552,960 |
12 Apr 2024 | 0.9987 | 1.0028 | 0.9967 | 1.0021 | 1.0021 | 1,461,570 |
11 Apr 2024 | 0.9995 | 1.0005 | 0.9975 | 0.9987 | 0.9987 | 1,038,531 |
10 Apr 2024 | 0.9991 | 1.0003 | 0.9962 | 0.9995 | 0.9995 | 1,552,004 |
09 Apr 2024 | 0.9985 | 1.0005 | 0.9963 | 0.9991 | 0.9991 | 1,631,915 |
08 Apr 2024 | 0.9993 | 1.0027 | 0.9971 | 0.9985 | 0.9985 | 1,230,548 |
07 Apr 2024 | 0.9989 | 1.0011 | 0.9986 | 0.9993 | 0.9993 | 420,830 |
06 Apr 2024 | 1.0012 | 1.0015 | 0.9985 | 0.9989 | 0.9989 | 370,773 |
05 Apr 2024 | 1.0033 | 1.0033 | 0.9962 | 1.0012 | 1.0012 | 567,189 |
04 Apr 2024 | 1.0038 | 1.0040 | 0.9964 | 1.0033 | 1.0033 | 1,018,201 |
03 Apr 2024 | 1.0069 | 1.0100 | 0.9971 | 1.0038 | 1.0038 | 1,196,251 |
02 Apr 2024 | 1.0022 | 1.0117 | 0.9992 | 1.0069 | 1.0069 | 1,712,944 |
01 Apr 2024 | 1.0033 | 1.0040 | 0.9982 | 1.0022 | 1.0022 | 993,106 |
31 Mar 2024 | 0.9997 | 1.0037 | 0.9985 | 1.0033 | 1.0033 | 541,385 |
30 Mar 2024 | 0.9991 | 1.0024 | 0.9991 | 0.9997 | 0.9997 | 1,212,751 |
29 Mar 2024 | 0.9992 | 1.0005 | 0.9979 | 0.9991 | 0.9991 | 1,050,280 |
28 Mar 2024 | 0.9991 | 1.0011 | 0.9961 | 0.9992 | 0.9992 | 1,511,394 |
27 Mar 2024 | 1.0003 | 1.0015 | 0.9962 | 0.9991 | 0.9991 | 1,507,664 |
26 Mar 2024 | 1.0013 | 1.0044 | 0.9966 | 1.0003 | 1.0003 | 1,331,400 |
25 Mar 2024 | 1.0029 | 1.0058 | 0.9993 | 1.0013 | 1.0013 | 1,153,448 |
24 Mar 2024 | 1.0005 | 1.0115 | 0.9990 | 1.0029 | 1.0029 | 687,262 |
23 Mar 2024 | 1.0005 | 1.0115 | 0.9960 | 1.0005 | 1.0005 | 758,985 |
22 Mar 2024 | 1.0018 | 1.0116 | 0.9993 | 1.0005 | 1.0005 | 962,860 |
21 Mar 2024 | 1.0094 | 1.0097 | 0.9961 | 1.0018 | 1.0018 | 1,350,542 |
20 Mar 2024 | 0.9985 | 1.0166 | 0.9938 | 1.0094 | 1.0094 | 1,631,357 |
19 Mar 2024 | 1.0000 | 1.0070 | 0.9946 | 0.9985 | 0.9985 | 1,778,172 |
18 Mar 2024 | 1.0002 | 1.0027 | 0.9939 | 1.0000 | 1.0000 | 1,181,147 |
17 Mar 2024 | 0.9997 | 1.0035 | 0.9933 | 1.0002 | 1.0002 | 822,606 |
16 Mar 2024 | 0.9990 | 1.0016 | 0.9949 | 0.9997 | 0.9997 | 1,166,863 |
15 Mar 2024 | 0.9995 | 1.0019 | 0.9942 | 0.9990 | 0.9990 | 2,564,214 |
14 Mar 2024 | 0.9991 | 1.0025 | 0.9949 | 0.9995 | 0.9995 | 2,481,735 |
13 Mar 2024 | 1.0046 | 1.0098 | 0.9964 | 0.9991 | 0.9991 | 1,502,032 |
12 Mar 2024 | 0.9956 | 1.0062 | 0.9928 | 1.0046 | 1.0046 | 1,014,661 |
11 Mar 2024 | 0.9972 | 1.0118 | 0.9952 | 0.9956 | 0.9956 | 1,131,268 |
10 Mar 2024 | 0.9998 | 1.0184 | 0.9881 | 0.9972 | 0.9972 | 551,976 |
09 Mar 2024 | 1.0000 | 1.0087 | 0.9969 | 0.9998 | 0.9998 | 521,239 |
08 Mar 2024 | 0.9992 | 1.0072 | 0.9963 | 1.0000 | 1.0000 | 1,054,639 |
07 Mar 2024 | 0.9991 | 1.0130 | 0.9979 | 0.9992 | 0.9992 | 769,587 |
06 Mar 2024 | 1.0013 | 1.0075 | 0.9949 | 0.9991 | 0.9991 | 1,095,509 |
05 Mar 2024 | 1.0007 | 1.0066 | 0.9916 | 1.0013 | 1.0013 | 2,031,821 |
04 Mar 2024 | 1.0035 | 1.0035 | 0.9985 | 1.0012 | 1.0012 | 1,375,669 |
03 Mar 2024 | 0.9997 | 1.0041 | 0.9965 | 1.0035 | 1.0035 | 649,260 |
02 Mar 2024 | 0.9951 | 1.0102 | 0.9951 | 0.9998 | 0.9998 | 646,978 |
01 Mar 2024 | 0.9994 | 1.0054 | 0.9950 | 0.9951 | 0.9951 | 738,839 |
29 Feb 2024 | 1.0006 | 1.0027 | 0.9907 | 0.9998 | 0.9998 | 913,003 |
28 Feb 2024 | 1.0008 | 1.0043 | 0.9966 | 1.0008 | 1.0008 | 1,202,128 |
27 Feb 2024 | 1.0010 | 1.0085 | 0.9963 | 1.0009 | 1.0009 | 1,149,366 |
26 Feb 2024 | 1.0000 | 1.0043 | 0.9968 | 1.0010 | 1.0010 | 558,933 |
25 Feb 2024 | 1.0028 | 1.0037 | 0.9984 | 0.9999 | 0.9999 | 262,046 |
24 Feb 2024 | 1.0015 | 1.0061 | 1.0000 | 1.0028 | 1.0028 | 128,156 |
23 Feb 2024 | 1.0002 | 1.0039 | 0.9982 | 1.0015 | 1.0015 | 247,529 |
22 Feb 2024 | 1.0023 | 1.0023 | 0.9977 | 1.0002 | 1.0002 | 552,526 |
21 Feb 2024 | 0.9990 | 1.0032 | 0.9951 | 1.0023 | 1.0023 | 518,751 |
20 Feb 2024 | 0.9999 | 1.0029 | 0.9889 | 0.9990 | 0.9990 | 423,955 |
19 Feb 2024 | 1.0016 | 1.0043 | 0.9988 | 0.9999 | 0.9999 | 316,660 |
18 Feb 2024 | 0.9976 | 1.0038 | 0.9920 | 1.0015 | 1.0015 | 253,702 |
17 Feb 2024 | 0.9978 | 1.0018 | 0.9922 | 0.9976 | 0.9976 | 198,652 |
16 Feb 2024 | 1.0006 | 1.0023 | 0.9967 | 0.9978 | 0.9978 | 474,433 |
15 Feb 2024 | 0.9993 | 1.0025 | 0.9960 | 1.0005 | 1.0005 | 1,022,727 |
14 Feb 2024 | 0.9985 | 1.0039 | 0.9983 | 0.9993 | 0.9993 | 716,640 |
13 Feb 2024 | 0.9996 | 1.0017 | 0.9978 | 0.9985 | 0.9985 | 1,018,986 |
12 Feb 2024 | 0.9992 | 1.0026 | 0.9965 | 0.9997 | 0.9997 | 791,993 |
11 Feb 2024 | 0.9995 | 1.0031 | 0.9974 | 0.9992 | 0.9992 | 614,045 |
10 Feb 2024 | 0.9987 | 1.0019 | 0.9967 | 0.9995 | 0.9995 | 251,381 |
09 Feb 2024 | 1.0031 | 1.0144 | 0.9969 | 0.9986 | 0.9986 | 530,487 |
08 Feb 2024 | 1.0023 | 1.0054 | 1.0002 | 1.0031 | 1.0031 | 330,196 |
07 Feb 2024 | 0.9997 | 1.0025 | 0.9988 | 1.0024 | 1.0024 | 261,585 |
06 Feb 2024 | 1.0014 | 1.0038 | 0.9987 | 0.9997 | 0.9997 | 111,681 |
05 Feb 2024 | 0.9995 | 1.0034 | 0.9944 | 1.0014 | 1.0014 | 189,479 |
04 Feb 2024 | 0.9987 | 1.0020 | 0.9972 | 0.9995 | 0.9995 | 154,425 |
03 Feb 2024 | 0.9998 | 1.0006 | 0.9986 | 0.9987 | 0.9987 | 195,499 |
02 Feb 2024 | 0.9998 | 1.0008 | 0.9971 | 0.9997 | 0.9997 | 190,267 |
01 Feb 2024 | 1.0018 | 1.0020 | 0.9979 | 0.9998 | 0.9998 | 414,380 |
31 Jan 2024 | 1.0002 | 1.0040 | 0.9961 | 1.0019 | 1.0019 | 437,271 |
30 Jan 2024 | 1.0021 | 1.0030 | 0.9985 | 0.9997 | 0.9997 | 522,135 |
29 Jan 2024 | 1.0006 | 1.0040 | 1.0002 | 1.0021 | 1.0021 | 282,823 |
28 Jan 2024 | 1.0008 | 1.0023 | 0.9992 | 1.0006 | 1.0006 | 241,728 |
27 Jan 2024 | 1.0003 | 1.0017 | 1.0001 | 1.0008 | 1.0008 | 97,346 |
26 Jan 2024 | 1.0009 | 1.0029 | 0.9986 | 1.0003 | 1.0003 | 395,025 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |