Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
14 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
13 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
10 May 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 53,912 |
08 May 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 15,735 |
07 May 2024 | 0.8420 | 0.8600 | 0.8420 | 0.8600 | 0.8600 | 1,562 |
06 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 8,511 |
03 May 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
02 May 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 11 |
30 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 12,362 |
29 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 6,512 |
26 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 520 |
25 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,312 |
24 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 17,313 |
23 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 111 |
22 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10 |
19 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,436 |
18 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
17 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 7,973 |
16 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
15 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 2,000 |
12 Apr 2024 | 0.8420 | 0.8500 | 0.8420 | 0.8500 | 0.8500 | 6,679 |
11 Apr 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 685 |
10 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
09 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 4,850 |
08 Apr 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 4,849 |
05 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 161 |
04 Apr 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 175 |
03 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 16 |
02 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
28 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 2,500 |
27 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 5,714 |
26 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 476 |
25 Mar 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8400 | 0.8400 | 26,738 |
22 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 1,250 |
21 Mar 2024 | 0.8500 | 0.8500 | 0.8420 | 0.8420 | 0.8420 | 12,672 |
20 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
19 Mar 2024 | 0.8420 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 65,937 |
18 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 3,000 |
15 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
14 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
13 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 4 |
12 Mar 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8400 | 0.8400 | 80,578 |
11 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 24 |
08 Mar 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 30,000 |
07 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 30 |
06 Mar 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 3,663 |
05 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 4,030 |
04 Mar 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 4,331 |
01 Mar 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 582 |
29 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 1,366 |
28 Feb 2024 | 0.8500 | 0.8500 | 0.8420 | 0.8420 | 0.8420 | 534 |
27 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 36 |
26 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 1,100 |
23 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 7,400 |
22 Feb 2024 | 0.8440 | 0.8440 | 0.8400 | 0.8420 | 0.8420 | 19,456 |
21 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 6,600 |
20 Feb 2024 | 0.8440 | 0.8500 | 0.8440 | 0.8500 | 0.8500 | 4,783 |
19 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 6,000 |
16 Feb 2024 | 0.8420 | 0.8420 | 0.8400 | 0.8400 | 0.8400 | 5,600 |
15 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
14 Feb 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | 4,154 |
13 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 18,866 |
12 Feb 2024 | 0.8420 | 0.8500 | 0.8420 | 0.8420 | 0.8420 | 26,109 |
09 Feb 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 50 |
08 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 1,900 |
07 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 409 |
06 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
05 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 19,013 |
02 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 6,847 |
01 Feb 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
31 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
30 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
29 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
26 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
25 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
24 Jan 2024 | 0.8460 | 0.8500 | 0.8420 | 0.8420 | 0.8420 | 26,017 |
23 Jan 2024 | 0.8420 | 0.8500 | 0.8420 | 0.8420 | 0.8420 | 6,954 |
22 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 140 |
19 Jan 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 135 |
18 Jan 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 1 |
17 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 145,471 |
16 Jan 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 137 |
15 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 12,727 |
12 Jan 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 8,000 |
11 Jan 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 170 |
10 Jan 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 3,500 |
09 Jan 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
08 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 1,000 |
05 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 3,128 |
04 Jan 2024 | 0.8320 | 0.8580 | 0.8320 | 0.8340 | 0.8340 | 16,510 |
03 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 11,050 |
29 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 4,081 |
28 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 943 |
27 Dec 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 10,244 |
22 Dec 2023 | 0.8260 | 0.8300 | 0.8260 | 0.8300 | 0.8300 | 7,306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |