Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 1.0745 | 1.0750 | 1.0685 | 1.0685 | 1.0685 | - |
06 Jun 2024 | 1.0900 | 1.0900 | 1.0680 | 1.0700 | 1.0700 | - |
05 Jun 2024 | 1.0755 | 1.0755 | 1.0585 | 1.0585 | 1.0585 | - |
04 Jun 2024 | 1.1320 | 1.1330 | 1.0910 | 1.0910 | 1.0910 | - |
03 Jun 2024 | 1.1395 | 1.1450 | 1.1380 | 1.1425 | 1.1425 | - |
31 May 2024 | 1.1450 | 1.1450 | 1.1300 | 1.1300 | 1.1300 | - |
30 May 2024 | 1.0985 | 1.1160 | 1.0690 | 1.1160 | 1.1160 | - |
29 May 2024 | 1.0855 | 1.0870 | 1.0835 | 1.0850 | 1.0850 | - |
28 May 2024 | 1.0530 | 1.0885 | 1.0515 | 1.0885 | 1.0885 | - |
27 May 2024 | 1.0530 | 1.0545 | 1.0245 | 1.0390 | 1.0390 | - |
24 May 2024 | 1.0390 | 1.0405 | 1.0290 | 1.0405 | 1.0405 | - |
23 May 2024 | 1.0595 | 1.0600 | 1.0505 | 1.0505 | 1.0505 | - |
22 May 2024 | 1.0970 | 1.0970 | 1.0825 | 1.0825 | 1.0825 | - |
21 May 2024 | 1.0230 | 1.0750 | 1.0230 | 1.0750 | 1.0750 | - |
20 May 2024 | 1.0425 | 1.0425 | 1.0295 | 1.0300 | 1.0300 | - |
17 May 2024 | 1.0180 | 1.0180 | 1.0090 | 1.0095 | 1.0095 | - |
16 May 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0215 | 1.0215 | - |
15 May 2024 | 1.0145 | 1.0145 | 0.9844 | 0.9974 | 0.9974 | - |
14 May 2024 | 1.0045 | 1.0060 | 0.9974 | 0.9974 | 0.9974 | - |
13 May 2024 | 0.9608 | 0.9836 | 0.9608 | 0.9836 | 0.9836 | - |
10 May 2024 | 0.9686 | 0.9686 | 0.9682 | 0.9686 | 0.9686 | - |
09 May 2024 | 0.9600 | 0.9600 | 0.9570 | 0.9594 | 0.9594 | - |
08 May 2024 | 0.9642 | 0.9642 | 0.9474 | 0.9474 | 0.9474 | - |
07 May 2024 | 0.9732 | 0.9756 | 0.9732 | 0.9748 | 0.9748 | - |
06 May 2024 | 0.9522 | 0.9534 | 0.9320 | 0.9320 | 0.9320 | - |
03 May 2024 | 0.9370 | 0.9370 | 0.9296 | 0.9296 | 0.9296 | - |
02 May 2024 | 0.9092 | 0.9094 | 0.9006 | 0.9072 | 0.9072 | - |
30 Apr 2024 | 0.9640 | 0.9640 | 0.9470 | 0.9482 | 0.9482 | - |
29 Apr 2024 | 0.9396 | 0.9402 | 0.9390 | 0.9398 | 0.9398 | - |
26 Apr 2024 | 0.8950 | 0.9176 | 0.8950 | 0.9164 | 0.9164 | - |
25 Apr 2024 | 0.9082 | 0.9088 | 0.9064 | 0.9064 | 0.9064 | - |
24 Apr 2024 | 0.9346 | 0.9358 | 0.9174 | 0.9176 | 0.9176 | 9 |
23 Apr 2024 | 0.9394 | 0.9394 | 0.9364 | 0.9382 | 0.9382 | - |
22 Apr 2024 | 0.9200 | 0.9222 | 0.9200 | 0.9222 | 0.9222 | - |
19 Apr 2024 | 0.8966 | 0.8966 | 0.8782 | 0.8878 | 0.8878 | - |
18 Apr 2024 | 0.9214 | 0.9214 | 0.9130 | 0.9140 | 0.9140 | - |
17 Apr 2024 | 0.9242 | 0.9272 | 0.9240 | 0.9270 | 0.9270 | - |
16 Apr 2024 | 0.9314 | 0.9314 | 0.9270 | 0.9282 | 0.9282 | - |
15 Apr 2024 | 0.9372 | 0.9372 | 0.9302 | 0.9302 | 0.9302 | - |
12 Apr 2024 | 0.8790 | 0.8798 | 0.8776 | 0.8776 | 0.8776 | - |
11 Apr 2024 | 0.8990 | 0.8990 | 0.8892 | 0.8910 | 0.8910 | - |
10 Apr 2024 | 0.9032 | 0.9036 | 0.8920 | 0.8920 | 0.8920 | - |
09 Apr 2024 | 0.8910 | 0.8936 | 0.8874 | 0.8874 | 0.8874 | - |
08 Apr 2024 | 0.8898 | 0.8910 | 0.8814 | 0.8814 | 0.8814 | - |
05 Apr 2024 | 0.9022 | 0.9022 | 0.8868 | 0.8874 | 0.8874 | - |
04 Apr 2024 | 0.9134 | 0.9148 | 0.9078 | 0.9084 | 0.9084 | - |
03 Apr 2024 | 0.8678 | 0.8774 | 0.8568 | 0.8774 | 0.8774 | - |
02 Apr 2024 | 0.8628 | 0.8630 | 0.8588 | 0.8588 | 0.8588 | - |
28 Mar 2024 | 0.8284 | 0.8294 | 0.8284 | 0.8294 | 0.8294 | - |
27 Mar 2024 | 0.7796 | 0.7796 | 0.7720 | 0.7720 | 0.7720 | - |
26 Mar 2024 | 0.7734 | 0.7748 | 0.7734 | 0.7744 | 0.7744 | - |
25 Mar 2024 | 0.7760 | 0.7760 | 0.7620 | 0.7678 | 0.7678 | - |
22 Mar 2024 | 0.7696 | 0.7696 | 0.7450 | 0.7454 | 0.7454 | - |
21 Mar 2024 | 0.7498 | 0.7498 | 0.7498 | 0.7498 | 0.7498 | - |
20 Mar 2024 | 0.7176 | 0.7188 | 0.7176 | 0.7186 | 0.7186 | - |
19 Mar 2024 | 0.7428 | 0.7442 | 0.7300 | 0.7300 | 0.7300 | - |
18 Mar 2024 | 0.7392 | 0.7392 | 0.7082 | 0.7180 | 0.7180 | - |
15 Mar 2024 | 0.7360 | 0.7360 | 0.7344 | 0.7352 | 0.7352 | - |
14 Mar 2024 | 0.7278 | 0.7284 | 0.7278 | 0.7284 | 0.7284 | - |
13 Mar 2024 | 0.7246 | 0.7246 | 0.7138 | 0.7148 | 0.7148 | - |
12 Mar 2024 | 0.7378 | 0.7498 | 0.7344 | 0.7344 | 0.7344 | - |
11 Mar 2024 | 0.7012 | 0.7012 | 0.6814 | 0.6912 | 0.6912 | - |
08 Mar 2024 | 0.7164 | 0.7190 | 0.7130 | 0.7130 | 0.7130 | - |
07 Mar 2024 | 0.6656 | 0.6762 | 0.6656 | 0.6762 | 0.6762 | - |
06 Mar 2024 | 0.6360 | 0.6402 | 0.6350 | 0.6402 | 0.6402 | - |
05 Mar 2024 | 0.6376 | 0.6396 | 0.6376 | 0.6396 | 0.6396 | - |
04 Mar 2024 | 0.6340 | 0.6340 | 0.6278 | 0.6278 | 0.6278 | - |
01 Mar 2024 | 0.6506 | 0.6506 | 0.6466 | 0.6474 | 0.6474 | - |
29 Feb 2024 | 0.6262 | 0.6264 | 0.6240 | 0.6264 | 0.6264 | - |
28 Feb 2024 | 0.6322 | 0.6418 | 0.6300 | 0.6300 | 0.6300 | - |
27 Feb 2024 | 0.6166 | 0.6166 | 0.6008 | 0.6084 | 0.6084 | - |
26 Feb 2024 | 0.6316 | 0.6316 | 0.6282 | 0.6282 | 0.6282 | - |
23 Feb 2024 | 0.6052 | 0.6052 | 0.6040 | 0.6040 | 0.6040 | - |
22 Feb 2024 | 0.6286 | 0.6288 | 0.6268 | 0.6268 | 0.6268 | - |
21 Feb 2024 | 0.6228 | 0.6232 | 0.6208 | 0.6208 | 0.6208 | - |
20 Feb 2024 | 0.6314 | 0.6322 | 0.6314 | 0.6314 | 0.6314 | 400 |
19 Feb 2024 | 0.6408 | 0.6416 | 0.6408 | 0.6410 | 0.6410 | - |
16 Feb 2024 | 0.6460 | 0.6464 | 0.6456 | 0.6464 | 0.6464 | - |
15 Feb 2024 | 0.6326 | 0.6334 | 0.6326 | 0.6332 | 0.6332 | - |
14 Feb 2024 | 0.6380 | 0.6392 | 0.6380 | 0.6386 | 0.6386 | - |
13 Feb 2024 | 0.6452 | 0.6452 | 0.6428 | 0.6428 | 0.6428 | - |
12 Feb 2024 | 0.6382 | 0.6404 | 0.6314 | 0.6404 | 0.6404 | - |
09 Feb 2024 | 0.6432 | 0.6444 | 0.6392 | 0.6396 | 0.6396 | - |
08 Feb 2024 | 0.6536 | 0.6536 | 0.6512 | 0.6512 | 0.6512 | - |
07 Feb 2024 | 0.6674 | 0.6674 | 0.6668 | 0.6668 | 0.6668 | - |
06 Feb 2024 | 0.6106 | 0.6198 | 0.6106 | 0.6142 | 0.6142 | - |
05 Feb 2024 | 0.6432 | 0.6436 | 0.6424 | 0.6426 | 0.6426 | - |
02 Feb 2024 | 0.6662 | 0.6662 | 0.6482 | 0.6482 | 0.6482 | - |
01 Feb 2024 | 0.6482 | 0.6482 | 0.6450 | 0.6474 | 0.6474 | - |
31 Jan 2024 | 0.6748 | 0.6768 | 0.6658 | 0.6658 | 0.6658 | - |
30 Jan 2024 | 0.6636 | 0.6636 | 0.6594 | 0.6598 | 0.6598 | 2,400 |
29 Jan 2024 | 0.6810 | 0.6840 | 0.6810 | 0.6834 | 0.6834 | - |
26 Jan 2024 | 0.6514 | 0.6514 | 0.6494 | 0.6494 | 0.6494 | - |
25 Jan 2024 | 0.6678 | 0.6688 | 0.6656 | 0.6656 | 0.6656 | - |
24 Jan 2024 | 0.6452 | 0.6462 | 0.6452 | 0.6452 | 0.6452 | - |
23 Jan 2024 | 0.6398 | 0.6408 | 0.6386 | 0.6400 | 0.6400 | - |
22 Jan 2024 | 0.6198 | 0.6214 | 0.6198 | 0.6206 | 0.6206 | - |
19 Jan 2024 | 0.5968 | 0.5980 | 0.5968 | 0.5970 | 0.5970 | - |
18 Jan 2024 | 0.5792 | 0.5814 | 0.5792 | 0.5810 | 0.5810 | - |
17 Jan 2024 | 0.5986 | 0.5986 | 0.5972 | 0.5972 | 0.5972 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |