Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
15 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
14 May 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
13 May 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
10 May 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
09 May 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
08 May 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
07 May 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
06 May 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
03 May 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
02 May 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
30 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
29 Apr 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
26 Apr 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
25 Apr 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
24 Apr 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
23 Apr 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
22 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
19 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
18 Apr 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
17 Apr 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
16 Apr 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
15 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
12 Apr 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
11 Apr 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
09 Apr 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
08 Apr 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
05 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
04 Apr 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
03 Apr 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
02 Apr 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
01 Apr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
28 Mar 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
27 Mar 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
26 Mar 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
25 Mar 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
22 Mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
21 Mar 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
20 Mar 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
19 Mar 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
18 Mar 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
15 Mar 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
14 Mar 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
13 Mar 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
12 Mar 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
11 Mar 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
08 Mar 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
07 Mar 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
06 Mar 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
05 Mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
04 Mar 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
01 Mar 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
29 Feb 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
28 Feb 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
27 Feb 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
26 Feb 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
23 Feb 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
22 Feb 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
21 Feb 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
20 Feb 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
19 Feb 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
16 Feb 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
15 Feb 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
14 Feb 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
13 Feb 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
09 Feb 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
08 Feb 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
07 Feb 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
06 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
05 Feb 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
02 Feb 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
01 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
31 Jan 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
30 Jan 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
29 Jan 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
26 Jan 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
25 Jan 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
24 Jan 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
23 Jan 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
22 Jan 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
19 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
18 Jan 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
17 Jan 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
16 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
15 Jan 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
12 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
11 Jan 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
10 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
09 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
08 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
05 Jan 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
04 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
03 Jan 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
02 Jan 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
29 Dec 2023 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
28 Dec 2023 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
27 Dec 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
26 Dec 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
22 Dec 2023 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |