Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.7702 | 0.8288 | 0.7702 | 0.8288 | 0.8288 | 300 |
09 May 2024 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | 0.7272 | - |
08 May 2024 | 0.7236 | 0.7236 | 0.7236 | 0.7236 | 0.7236 | - |
07 May 2024 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | - |
06 May 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
03 May 2024 | 0.6542 | 0.6542 | 0.6542 | 0.6542 | 0.6542 | - |
02 May 2024 | 0.6522 | 0.6522 | 0.6522 | 0.6522 | 0.6522 | - |
30 Apr 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
29 Apr 2024 | 0.6614 | 0.6896 | 0.6614 | 0.6896 | 0.6896 | 45 |
26 Apr 2024 | 0.6254 | 0.6254 | 0.6254 | 0.6254 | 0.6254 | - |
25 Apr 2024 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | 0.6324 | - |
24 Apr 2024 | 0.6452 | 0.6452 | 0.6452 | 0.6452 | 0.6452 | - |
23 Apr 2024 | 0.6564 | 0.6564 | 0.6564 | 0.6564 | 0.6564 | - |
22 Apr 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | - |
19 Apr 2024 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | - |
18 Apr 2024 | 0.6328 | 0.6700 | 0.6328 | 0.6700 | 0.6700 | 150 |
17 Apr 2024 | 0.6312 | 0.6312 | 0.6312 | 0.6312 | 0.6312 | - |
16 Apr 2024 | 0.6500 | 0.6676 | 0.6500 | 0.6676 | 0.6676 | 39 |
15 Apr 2024 | 0.6644 | 0.6644 | 0.6644 | 0.6644 | 0.6644 | - |
12 Apr 2024 | 0.6994 | 0.6994 | 0.6994 | 0.6994 | 0.6994 | - |
11 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
10 Apr 2024 | 0.7028 | 0.7028 | 0.7028 | 0.7028 | 0.7028 | - |
09 Apr 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
08 Apr 2024 | 0.7046 | 0.7046 | 0.7018 | 0.7018 | 0.7018 | 277 |
05 Apr 2024 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | 0.7086 | - |
04 Apr 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
03 Apr 2024 | 0.7068 | 0.7068 | 0.7068 | 0.7068 | 0.7068 | - |
02 Apr 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
28 Mar 2024 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | - |
27 Mar 2024 | 0.6918 | 0.6918 | 0.6918 | 0.6918 | 0.6918 | - |
26 Mar 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
25 Mar 2024 | 0.6962 | 0.6962 | 0.6962 | 0.6962 | 0.6962 | - |
22 Mar 2024 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | - |
21 Mar 2024 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | - |
20 Mar 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
19 Mar 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | - |
18 Mar 2024 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | - |
15 Mar 2024 | 0.7046 | 0.7046 | 0.7046 | 0.7046 | 0.7046 | - |
14 Mar 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
13 Mar 2024 | 0.7030 | 0.7128 | 0.7030 | 0.7128 | 0.7128 | 1 |
12 Mar 2024 | 0.7128 | 0.7128 | 0.7128 | 0.7128 | 0.7128 | - |
11 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
08 Mar 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | - |
07 Mar 2024 | 0.6974 | 0.6974 | 0.6974 | 0.6974 | 0.6974 | - |
06 Mar 2024 | 0.7040 | 0.7504 | 0.7040 | 0.7504 | 0.7504 | 2 |
05 Mar 2024 | 0.7738 | 0.7738 | 0.7456 | 0.7456 | 0.7456 | 14 |
04 Mar 2024 | 0.7990 | 0.7990 | 0.7738 | 0.7738 | 0.7738 | 1 |
01 Mar 2024 | 0.8188 | 0.8188 | 0.8188 | 0.8188 | 0.8188 | - |
29 Feb 2024 | 0.7996 | 0.7996 | 0.7996 | 0.7996 | 0.7996 | - |
28 Feb 2024 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | - |
27 Feb 2024 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | - |
26 Feb 2024 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | - |
23 Feb 2024 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | 0.8102 | - |
22 Feb 2024 | 0.8188 | 0.8560 | 0.8188 | 0.8560 | 0.8560 | 122 |
21 Feb 2024 | 0.8448 | 0.8448 | 0.8448 | 0.8448 | 0.8448 | - |
20 Feb 2024 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | 0.8322 | - |
19 Feb 2024 | 0.8076 | 0.8542 | 0.8076 | 0.8542 | 0.8542 | 5,515 |
16 Feb 2024 | 0.8090 | 0.8102 | 0.8090 | 0.8102 | 0.8102 | 311 |
15 Feb 2024 | 0.8304 | 0.8304 | 0.8304 | 0.8304 | 0.8304 | - |
14 Feb 2024 | 0.8236 | 0.8236 | 0.8236 | 0.8236 | 0.8236 | - |
13 Feb 2024 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | - |
12 Feb 2024 | 0.8310 | 0.8362 | 0.8310 | 0.8362 | 0.8362 | 500 |
09 Feb 2024 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | - |
08 Feb 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | - |
07 Feb 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
06 Feb 2024 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | - |
05 Feb 2024 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | 0.8794 | - |
02 Feb 2024 | 0.8744 | 0.9176 | 0.8744 | 0.9176 | 0.9176 | 1,100 |
01 Feb 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
31 Jan 2024 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | - |
30 Jan 2024 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | 0.8028 | - |
29 Jan 2024 | 0.8148 | 0.8148 | 0.8148 | 0.8148 | 0.8148 | - |
26 Jan 2024 | 0.8114 | 0.8114 | 0.8114 | 0.8114 | 0.8114 | - |
25 Jan 2024 | 0.8112 | 0.8112 | 0.8112 | 0.8112 | 0.8112 | - |
24 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
23 Jan 2024 | 0.8034 | 0.8300 | 0.8034 | 0.8300 | 0.8300 | 1,017 |
22 Jan 2024 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | - |
19 Jan 2024 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | - |
18 Jan 2024 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | - |
17 Jan 2024 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | - |
16 Jan 2024 | 0.7976 | 0.7976 | 0.7976 | 0.7976 | 0.7976 | - |
15 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
12 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
11 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
10 Jan 2024 | 0.8320 | 0.8700 | 0.8320 | 0.8700 | 0.8700 | 435 |
09 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
08 Jan 2024 | 0.8244 | 0.8244 | 0.8244 | 0.8244 | 0.8244 | - |
05 Jan 2024 | 0.8246 | 0.8246 | 0.8246 | 0.8246 | 0.8246 | - |
04 Jan 2024 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | - |
03 Jan 2024 | 0.8286 | 0.8286 | 0.8286 | 0.8286 | 0.8286 | - |
02 Jan 2024 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | - |
29 Dec 2023 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | - |
28 Dec 2023 | 0.8782 | 0.8782 | 0.8782 | 0.8782 | 0.8782 | - |
27 Dec 2023 | 0.8804 | 0.8804 | 0.8804 | 0.8804 | 0.8804 | - |
22 Dec 2023 | 0.8852 | 0.8852 | 0.8852 | 0.8852 | 0.8852 | - |
21 Dec 2023 | 0.8928 | 0.9240 | 0.8928 | 0.9240 | 0.9240 | 937 |
20 Dec 2023 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | - |
19 Dec 2023 | 0.8848 | 0.8848 | 0.8848 | 0.8848 | 0.8848 | - |
18 Dec 2023 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | - |
15 Dec 2023 | 0.9226 | 0.9584 | 0.9226 | 0.9584 | 0.9584 | 221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |