Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 0.9272 | 0.9272 | 0.9272 | 0.9272 | 0.9272 | - |
06 May 2024 | 0.9283 | 0.9283 | 0.9283 | 0.9283 | 0.9283 | - |
30 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
29 Apr 2024 | 0.9187 | 0.9187 | 0.9187 | 0.9187 | 0.9187 | - |
26 Apr 2024 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | - |
25 Apr 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
24 Apr 2024 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | - |
23 Apr 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
22 Apr 2024 | 0.9027 | 0.9027 | 0.9027 | 0.9027 | 0.9027 | - |
19 Apr 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
18 Apr 2024 | 0.9148 | 0.9148 | 0.9148 | 0.9148 | 0.9148 | - |
17 Apr 2024 | 0.9167 | 0.9167 | 0.9167 | 0.9167 | 0.9167 | - |
16 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
15 Apr 2024 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | - |
12 Apr 2024 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | - |
11 Apr 2024 | 0.9092 | 0.9092 | 0.9092 | 0.9092 | 0.9092 | - |
10 Apr 2024 | 0.9043 | 0.9043 | 0.9043 | 0.9043 | 0.9043 | - |
09 Apr 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
08 Apr 2024 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | 0.9032 | - |
03 Apr 2024 | 0.9031 | 0.9031 | 0.9031 | 0.9031 | 0.9031 | - |
02 Apr 2024 | 0.9047 | 0.9047 | 0.9047 | 0.9047 | 0.9047 | - |
01 Apr 2024 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | - |
29 Mar 2024 | 0.8925 | 0.8925 | 0.8925 | 0.8925 | 0.8925 | - |
28 Mar 2024 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
27 Mar 2024 | 0.8811 | 0.8811 | 0.8811 | 0.8811 | 0.8811 | - |
26 Mar 2024 | 0.8857 | 0.8857 | 0.8857 | 0.8857 | 0.8857 | - |
25 Mar 2024 | 0.8867 | 0.8867 | 0.8867 | 0.8867 | 0.8867 | - |
22 Mar 2024 | 0.8859 | 0.8859 | 0.8859 | 0.8859 | 0.8859 | - |
21 Mar 2024 | 0.8909 | 0.8909 | 0.8909 | 0.8909 | 0.8909 | - |
20 Mar 2024 | 0.8931 | 0.8931 | 0.8931 | 0.8931 | 0.8931 | - |
19 Mar 2024 | 0.8892 | 0.8892 | 0.8892 | 0.8892 | 0.8892 | - |
18 Mar 2024 | 0.8926 | 0.8926 | 0.8926 | 0.8926 | 0.8926 | - |
15 Mar 2024 | 0.8897 | 0.8897 | 0.8897 | 0.8897 | 0.8897 | - |
14 Mar 2024 | 0.8909 | 0.8909 | 0.8909 | 0.8909 | 0.8909 | - |
13 Mar 2024 | 0.8893 | 0.8893 | 0.8893 | 0.8893 | 0.8893 | - |
12 Mar 2024 | 0.8893 | 0.8893 | 0.8893 | 0.8893 | 0.8893 | - |
11 Mar 2024 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | - |
08 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
07 Mar 2024 | 0.8932 | 0.8932 | 0.8932 | 0.8932 | 0.8932 | - |
06 Mar 2024 | 0.8898 | 0.8898 | 0.8898 | 0.8898 | 0.8898 | - |
05 Mar 2024 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | - |
04 Mar 2024 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | - |
01 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
29 Feb 2024 | 0.8698 | 0.8698 | 0.8698 | 0.8698 | 0.8698 | - |
28 Feb 2024 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | - |
27 Feb 2024 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | - |
26 Feb 2024 | 0.8699 | 0.8699 | 0.8699 | 0.8699 | 0.8699 | - |
23 Feb 2024 | 0.8725 | 0.8725 | 0.8725 | 0.8725 | 0.8725 | - |
22 Feb 2024 | 0.8743 | 0.8743 | 0.8743 | 0.8743 | 0.8743 | - |
21 Feb 2024 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
20 Feb 2024 | 0.8654 | 0.8654 | 0.8654 | 0.8654 | 0.8654 | - |
19 Feb 2024 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | - |
08 Feb 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
07 Feb 2024 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | - |
06 Feb 2024 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | - |
05 Feb 2024 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | 0.8157 | - |
02 Feb 2024 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | 0.8126 | - |
01 Feb 2024 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | 0.8159 | - |
31 Jan 2024 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | 0.8194 | - |
30 Jan 2024 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | - |
29 Jan 2024 | 0.8309 | 0.8309 | 0.8309 | 0.8309 | 0.8309 | - |
26 Jan 2024 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | - |
25 Jan 2024 | 0.8314 | 0.8314 | 0.8314 | 0.8314 | 0.8314 | - |
24 Jan 2024 | 0.8192 | 0.8192 | 0.8192 | 0.8192 | 0.8192 | - |
23 Jan 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
22 Jan 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
19 Jan 2024 | 0.8179 | 0.8179 | 0.8179 | 0.8179 | 0.8179 | - |
18 Jan 2024 | 0.8216 | 0.8216 | 0.8216 | 0.8216 | 0.8216 | - |
17 Jan 2024 | 0.8193 | 0.8193 | 0.8193 | 0.8193 | 0.8193 | - |
16 Jan 2024 | 0.8344 | 0.8344 | 0.8344 | 0.8344 | 0.8344 | - |
15 Jan 2024 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | - |
12 Jan 2024 | 0.8344 | 0.8344 | 0.8344 | 0.8344 | 0.8344 | - |
11 Jan 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
10 Jan 2024 | 0.8316 | 0.8316 | 0.8316 | 0.8316 | 0.8316 | - |
09 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
08 Jan 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
05 Jan 2024 | 0.8453 | 0.8453 | 0.8453 | 0.8453 | 0.8453 | - |
04 Jan 2024 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | - |
03 Jan 2024 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | - |
02 Jan 2024 | 0.8606 | 0.8606 | 0.8606 | 0.8606 | 0.8606 | - |
29 Dec 2023 | 0.8767 | 0.8767 | 0.8767 | 0.8767 | 0.8767 | - |
28 Dec 2023 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | 0.8722 | - |
27 Dec 2023 | 0.8446 | 0.8446 | 0.8446 | 0.8446 | 0.8446 | - |
26 Dec 2023 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
25 Dec 2023 | 0.8439 | 0.8439 | 0.8439 | 0.8439 | 0.8439 | - |
22 Dec 2023 | 0.8447 | 0.8447 | 0.8447 | 0.8447 | 0.8447 | - |
21 Dec 2023 | 0.8677 | 0.8677 | 0.8677 | 0.8677 | 0.8677 | - |
20 Dec 2023 | 0.8619 | 0.8619 | 0.8619 | 0.8619 | 0.8619 | - |
19 Dec 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
18 Dec 2023 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
15 Dec 2023 | 0.8843 | 0.8843 | 0.8843 | 0.8843 | 0.8843 | - |
14 Dec 2023 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | - |
13 Dec 2023 | 0.8816 | 0.8816 | 0.8816 | 0.8816 | 0.8816 | - |
12 Dec 2023 | 0.8974 | 0.8974 | 0.8974 | 0.8974 | 0.8974 | - |
11 Dec 2023 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | - |
08 Dec 2023 | 0.8933 | 0.8933 | 0.8933 | 0.8933 | 0.8933 | - |
07 Dec 2023 | 0.8942 | 0.8942 | 0.8942 | 0.8942 | 0.8942 | - |
06 Dec 2023 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |