Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
02 May 2024 | 0.9660 | 0.9660 | 0.9600 | 0.9600 | 0.9600 | - |
30 Apr 2024 | 0.9840 | 1.0000 | 0.9840 | 1.0000 | 1.0000 | 500 |
29 Apr 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
26 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
25 Apr 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
24 Apr 2024 | 0.9800 | 0.9800 | 0.9610 | 0.9610 | 0.9610 | - |
23 Apr 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
22 Apr 2024 | 0.9780 | 1.0080 | 0.9780 | 1.0080 | 1.0080 | 600 |
19 Apr 2024 | 0.9430 | 0.9610 | 0.9430 | 0.9610 | 0.9610 | 45 |
18 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
17 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
16 Apr 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
15 Apr 2024 | 0.9770 | 0.9770 | 0.9610 | 0.9610 | 0.9610 | 15,500 |
12 Apr 2024 | 1.0280 | 1.0780 | 1.0280 | 1.0780 | 1.0780 | 1,000 |
11 Apr 2024 | 0.9910 | 0.9960 | 0.9910 | 0.9960 | 0.9960 | 500 |
10 Apr 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
09 Apr 2024 | 0.9470 | 0.9480 | 0.9470 | 0.9480 | 0.9480 | - |
08 Apr 2024 | 0.9520 | 0.9770 | 0.9520 | 0.9550 | 0.9550 | 100 |
05 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
04 Apr 2024 | 1.0000 | 1.0200 | 0.9520 | 0.9520 | 0.9520 | 5,090 |
03 Apr 2024 | 0.9310 | 0.9310 | 0.9080 | 0.9080 | 0.9080 | 1,055 |
02 Apr 2024 | 0.9780 | 0.9780 | 0.9590 | 0.9590 | 0.9590 | 650 |
28 Mar 2024 | 0.9350 | 0.9490 | 0.9350 | 0.9490 | 0.9490 | - |
27 Mar 2024 | 0.9300 | 0.9510 | 0.9300 | 0.9510 | 0.9510 | 1,000 |
26 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
25 Mar 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
22 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
21 Mar 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
20 Mar 2024 | 0.9540 | 0.9910 | 0.9540 | 0.9910 | 0.9910 | 550 |
19 Mar 2024 | 1.0080 | 1.0080 | 1.0000 | 1.0000 | 1.0000 | - |
18 Mar 2024 | 0.9880 | 1.0000 | 0.9880 | 1.0000 | 1.0000 | 1,000 |
15 Mar 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
14 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
13 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
12 Mar 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
11 Mar 2024 | 0.9600 | 0.9860 | 0.9600 | 0.9860 | 0.9860 | 10,000 |
08 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
07 Mar 2024 | 0.9990 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 15,100 |
06 Mar 2024 | 0.9290 | 0.9470 | 0.9290 | 0.9470 | 0.9470 | - |
05 Mar 2024 | 0.9510 | 0.9560 | 0.9510 | 0.9560 | 0.9560 | - |
04 Mar 2024 | 0.9600 | 0.9600 | 0.9590 | 0.9590 | 0.9590 | 1,000 |
01 Mar 2024 | 0.9820 | 0.9950 | 0.9820 | 0.9950 | 0.9950 | 422 |
29 Feb 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
28 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
27 Feb 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
26 Feb 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
23 Feb 2024 | 0.9280 | 0.9310 | 0.9280 | 0.9310 | 0.9310 | - |
22 Feb 2024 | 0.8940 | 0.9740 | 0.8940 | 0.9740 | 0.9740 | 2,700 |
21 Feb 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
20 Feb 2024 | 0.9400 | 0.9500 | 0.9140 | 0.9140 | 0.9140 | 2,500 |
19 Feb 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
16 Feb 2024 | 0.9400 | 0.9410 | 0.9400 | 0.9410 | 0.9410 | 100 |
15 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
14 Feb 2024 | 0.9190 | 0.9280 | 0.9190 | 0.9280 | 0.9280 | - |
13 Feb 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
12 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
09 Feb 2024 | 0.9520 | 1.0080 | 0.9520 | 1.0080 | 1.0080 | 1,000 |
08 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
07 Feb 2024 | 0.9380 | 0.9380 | 0.9030 | 0.9160 | 0.9160 | 360 |
06 Feb 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
05 Feb 2024 | 0.9970 | 0.9970 | 0.9590 | 0.9590 | 0.9590 | 350 |
02 Feb 2024 | 0.9770 | 1.0100 | 0.9710 | 1.0100 | 1.0100 | 3,350 |
01 Feb 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
31 Jan 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
30 Jan 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 1,100 |
29 Jan 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
26 Jan 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
25 Jan 2024 | 1.0960 | 1.0960 | 1.0500 | 1.0500 | 1.0500 | 15,000 |
24 Jan 2024 | 1.1160 | 1.1160 | 1.0940 | 1.0940 | 1.0940 | 250 |
23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
22 Jan 2024 | 1.0520 | 1.2200 | 1.0520 | 1.2200 | 1.2200 | 2,700 |
19 Jan 2024 | 1.0360 | 1.0780 | 1.0360 | 1.0780 | 1.0780 | 733 |
18 Jan 2024 | 1.1300 | 1.1300 | 1.0740 | 1.0740 | 1.0740 | 4,170 |
17 Jan 2024 | 1.3300 | 1.3300 | 1.1500 | 1.1500 | 1.1500 | 50,790 |
16 Jan 2024 | 1.4520 | 1.5000 | 1.2460 | 1.2500 | 1.2500 | 108,855 |
15 Jan 2024 | 1.2000 | 1.4200 | 1.1640 | 1.4200 | 1.4200 | 146,286 |
12 Jan 2024 | 1.1160 | 1.1160 | 1.1080 | 1.1080 | 1.1080 | 10,000 |
11 Jan 2024 | 0.9280 | 1.0440 | 0.9280 | 1.0440 | 1.0440 | 5,400 |
10 Jan 2024 | 0.9290 | 0.9290 | 0.9250 | 0.9250 | 0.9250 | 4,000 |
09 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
08 Jan 2024 | 0.8900 | 0.8900 | 0.8780 | 0.8780 | 0.8780 | - |
05 Jan 2024 | 0.9350 | 0.9360 | 0.9300 | 0.9300 | 0.9300 | 2,000 |
04 Jan 2024 | 0.9350 | 0.9710 | 0.9350 | 0.9600 | 0.9600 | 2,710 |
03 Jan 2024 | 0.9940 | 0.9940 | 0.9210 | 0.9690 | 0.9690 | 2,900 |
02 Jan 2024 | 0.7710 | 0.9100 | 0.7710 | 0.9100 | 0.9100 | 1,420 |
29 Dec 2023 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | - |
28 Dec 2023 | 0.7650 | 0.8000 | 0.7650 | 0.8000 | 0.8000 | 1,250 |
27 Dec 2023 | 0.6790 | 0.7990 | 0.6790 | 0.7990 | 0.7990 | 100 |
22 Dec 2023 | 0.6860 | 0.7230 | 0.6860 | 0.6970 | 0.6970 | 10,500 |
21 Dec 2023 | 0.6870 | 0.6920 | 0.6760 | 0.6920 | 0.6920 | 3,698 |
20 Dec 2023 | 0.7390 | 0.7390 | 0.7210 | 0.7210 | 0.7210 | 45 |
19 Dec 2023 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
18 Dec 2023 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 1,000 |
15 Dec 2023 | 0.7760 | 0.8080 | 0.7760 | 0.8080 | 0.8080 | 1,000 |
14 Dec 2023 | 0.7910 | 0.7910 | 0.7720 | 0.7720 | 0.7720 | - |
13 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
12 Dec 2023 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
11 Dec 2023 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
08 Dec 2023 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |