Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7620 | 0.7830 | 0.7830 | 0.7810 | 0.7810 | 1,220 |
02 May 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
01 May 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
30 Apr 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
29 Apr 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
26 Apr 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
25 Apr 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
24 Apr 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
23 Apr 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | - |
22 Apr 2024 | 0.7955 | 0.8300 | 0.8300 | 0.8365 | 0.8365 | 1,589 |
19 Apr 2024 | 0.7955 | 0.7980 | 0.7980 | 0.8000 | 0.8000 | 13,388 |
18 Apr 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
17 Apr 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
16 Apr 2024 | 0.7840 | 0.7850 | 0.7850 | 0.8270 | 0.8270 | 30 |
15 Apr 2024 | 0.7800 | 0.7990 | 0.7730 | 0.7715 | 0.7715 | 1,440 |
12 Apr 2024 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | - |
11 Apr 2024 | 0.8490 | 0.8500 | 0.8210 | 0.8355 | 0.8355 | 21,982 |
10 Apr 2024 | 0.8725 | 0.8502 | 0.8410 | 0.8490 | 0.8490 | 69,010 |
09 Apr 2024 | 0.8420 | 0.8720 | 0.8720 | 0.8810 | 0.8810 | 20,787 |
08 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
05 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
04 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
03 Apr 2024 | 0.8820 | 0.8810 | 0.8810 | 0.8820 | 0.8820 | 10,326 |
02 Apr 2024 | 0.9165 | 0.8700 | 0.8700 | 0.8715 | 0.8715 | 4,260 |
28 Mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
27 Mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
26 Mar 2024 | 0.7785 | 0.7980 | 0.7980 | 0.8030 | 0.8030 | 1,586 |
25 Mar 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
22 Mar 2024 | 0.8305 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 1,081 |
21 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
20 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
19 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
18 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
15 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
14 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
13 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
12 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
11 Mar 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
08 Mar 2024 | 0.8040 | 0.7930 | 0.7580 | 0.7680 | 0.7680 | 256 |
07 Mar 2024 | 0.8080 | 0.7940 | 0.7940 | 0.7935 | 0.7935 | 6,139 |
06 Mar 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
05 Mar 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
04 Mar 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
01 Mar 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
29 Feb 2024 | 0.8450 | 0.8125 | 0.8120 | 0.8115 | 0.8115 | 27,485 |
28 Feb 2024 | 0.8505 | 0.8310 | 0.8310 | 0.8270 | 0.8270 | 12,130 |
27 Feb 2024 | 0.8945 | 0.8630 | 0.8630 | 0.8640 | 0.8640 | 915 |
26 Feb 2024 | 0.8830 | 0.8950 | 0.8950 | 0.9040 | 0.9040 | 2,004 |
23 Feb 2024 | 0.9135 | 0.8650 | 0.8650 | 0.8535 | 0.8535 | 573 |
22 Feb 2024 | 0.9155 | 1.0560 | 0.9000 | 0.9240 | 0.9240 | 115,000 |
21 Feb 2024 | 0.7880 | 0.8900 | 0.8900 | 0.8965 | 0.8965 | 29,863 |
20 Feb 2024 | 0.7535 | 0.7600 | 0.7600 | 0.7610 | 0.7610 | 50,829 |
19 Feb 2024 | 0.7305 | 0.7412 | 0.7412 | 0.7400 | 0.7400 | 12,456 |
16 Feb 2024 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
15 Feb 2024 | 0.7155 | 0.7320 | 0.7320 | 0.7905 | 0.7905 | 60 |
14 Feb 2024 | 0.7260 | 0.7150 | 0.7150 | 0.7145 | 0.7145 | 6,971 |
13 Feb 2024 | 0.7185 | 0.7200 | 0.7200 | 0.7185 | 0.7185 | 3,094 |
12 Feb 2024 | 0.7175 | 0.7120 | 0.7120 | 0.7200 | 0.7200 | 14 |
09 Feb 2024 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | - |
08 Feb 2024 | 0.8250 | 0.7670 | 0.7670 | 0.7745 | 0.7745 | 3,270 |
07 Feb 2024 | 0.9155 | 0.9520 | 0.9520 | 0.9525 | 0.9525 | 12,192 |
06 Feb 2024 | 0.9305 | 0.9305 | 0.9305 | 0.9305 | 0.9305 | - |
05 Feb 2024 | 0.9305 | 0.9305 | 0.9305 | 0.9305 | 0.9305 | - |
02 Feb 2024 | 1.0195 | 1.0000 | 0.9280 | 0.9305 | 0.9305 | 28,361 |
01 Feb 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
31 Jan 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
30 Jan 2024 | 1.1410 | 1.1340 | 1.1340 | 1.1410 | 1.1410 | 7,555 |
29 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
26 Jan 2024 | 1.1450 | 1.1640 | 1.1500 | 1.1600 | 1.1600 | 210,219 |
25 Jan 2024 | 1.1640 | 1.1220 | 1.1220 | 1.1280 | 1.1280 | 5,717 |
24 Jan 2024 | 1.1240 | 1.1820 | 1.1440 | 1.1600 | 1.1600 | 106,316 |
23 Jan 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
22 Jan 2024 | 1.0670 | 1.0960 | 1.0960 | 1.1030 | 1.1030 | 3,839 |
19 Jan 2024 | 1.0860 | 1.0460 | 1.0460 | 1.0500 | 1.0500 | 1,518 |
18 Jan 2024 | 1.1320 | 1.0760 | 1.0760 | 1.0800 | 1.0800 | 29,490 |
17 Jan 2024 | 1.1320 | 1.1080 | 1.1080 | 1.1130 | 1.1130 | 1 |
16 Jan 2024 | 1.1410 | 1.1300 | 1.1180 | 1.1170 | 1.1170 | 77,911 |
15 Jan 2024 | 1.1640 | 1.1380 | 1.1380 | 1.1430 | 1.1430 | 60 |
12 Jan 2024 | 1.1360 | 1.1440 | 1.1420 | 1.1360 | 1.1360 | 195,676 |
11 Jan 2024 | 1.1640 | 1.1680 | 1.1080 | 1.1260 | 1.1260 | 2,152 |
10 Jan 2024 | 1.1780 | 1.1600 | 1.1519 | 1.1600 | 1.1600 | 16,389 |
09 Jan 2024 | 1.1410 | 1.1780 | 1.1260 | 1.1640 | 1.1640 | 9,736 |
08 Jan 2024 | 1.2290 | 1.1519 | 1.1300 | 1.1380 | 1.1380 | 13,774 |
05 Jan 2024 | 1.0710 | 1.2160 | 1.0900 | 1.1930 | 1.1930 | 29,056 |
04 Jan 2024 | 0.9945 | 1.0400 | 1.0180 | 1.0350 | 1.0350 | 61,246 |
03 Jan 2024 | 1.0000 | 0.9880 | 0.9760 | 0.9835 | 0.9835 | 27,594 |
02 Jan 2024 | 0.9460 | 0.9730 | 0.9610 | 0.9685 | 0.9685 | 66,227 |
29 Dec 2023 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
28 Dec 2023 | 0.9775 | 0.9840 | 0.9640 | 0.9620 | 0.9620 | 6,603 |
27 Dec 2023 | 0.9645 | 0.9780 | 0.9650 | 0.9815 | 0.9815 | 14,596 |
22 Dec 2023 | 0.9515 | 0.9557 | 0.9557 | 0.9570 | 0.9570 | 3,996 |
21 Dec 2023 | 0.9660 | 0.9660 | 0.9420 | 0.9600 | 0.9600 | 43,475 |
20 Dec 2023 | 0.9905 | 0.9700 | 0.9700 | 0.9775 | 0.9775 | 4,761 |
19 Dec 2023 | 1.0650 | 1.0640 | 1.0000 | 0.9950 | 0.9950 | 32,334 |
18 Dec 2023 | 1.0920 | 1.0601 | 1.0600 | 1.0750 | 1.0750 | 6,863 |
15 Dec 2023 | 1.0800 | 1.1080 | 1.0560 | 1.0610 | 1.0610 | 114,755 |
14 Dec 2023 | 1.1030 | 1.1200 | 1.0560 | 1.0650 | 1.0650 | 235,886 |
13 Dec 2023 | 1.0345 | 1.0720 | 0.9900 | 1.0750 | 1.0750 | 451,515 |
12 Dec 2023 | 0.9680 | 1.0220 | 0.9790 | 1.0120 | 1.0120 | 30,821 |
11 Dec 2023 | 0.9210 | 0.9450 | 0.9200 | 0.9375 | 0.9375 | 61,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |