Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | - |
02 May 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
29 Apr 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
26 Apr 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
25 Apr 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
24 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
23 Apr 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
22 Apr 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
19 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
18 Apr 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
17 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
16 Apr 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
15 Apr 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
12 Apr 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
11 Apr 2024 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
10 Apr 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
09 Apr 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
08 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
05 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
04 Apr 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
03 Apr 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
02 Apr 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
28 Mar 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
27 Mar 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
26 Mar 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
25 Mar 2024 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | - |
22 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
21 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
20 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
19 Mar 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
18 Mar 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
15 Mar 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
14 Mar 2024 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | - |
13 Mar 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
12 Mar 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
11 Mar 2024 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | - |
08 Mar 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
07 Mar 2024 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | - |
06 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
05 Mar 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
04 Mar 2024 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | - |
01 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
29 Feb 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
28 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
27 Feb 2024 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | - |
26 Feb 2024 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | - |
23 Feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
22 Feb 2024 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | - |
21 Feb 2024 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | 0.8525 | - |
20 Feb 2024 | 0.8945 | 0.8945 | 0.8945 | 0.8945 | 0.8945 | - |
19 Feb 2024 | 0.9585 | 0.9585 | 0.9585 | 0.9585 | 0.9585 | - |
16 Feb 2024 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | - |
15 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
14 Feb 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
13 Feb 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
12 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
09 Feb 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
08 Feb 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
07 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
06 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
05 Feb 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
02 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
01 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
31 Jan 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
30 Jan 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
29 Jan 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
26 Jan 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
25 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | - |
19 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
18 Jan 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
17 Jan 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
16 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
15 Jan 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
12 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
11 Jan 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
10 Jan 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
09 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
08 Jan 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
05 Jan 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
04 Jan 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
03 Jan 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
02 Jan 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
29 Dec 2023 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
28 Dec 2023 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
27 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
22 Dec 2023 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
21 Dec 2023 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
20 Dec 2023 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
19 Dec 2023 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
18 Dec 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
15 Dec 2023 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
14 Dec 2023 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
13 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
12 Dec 2023 | 0.9685 | 0.9685 | 0.9685 | 0.9685 | 0.9685 | - |
11 Dec 2023 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |