Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.9688 | 0.9864 | 0.9688 | 0.9864 | 0.9864 | 5,000 |
16 May 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
15 May 2024 | 0.9198 | 0.9198 | 0.9198 | 0.9198 | 0.9198 | - |
14 May 2024 | 0.9246 | 0.9246 | 0.9246 | 0.9246 | 0.9246 | - |
13 May 2024 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | - |
10 May 2024 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | 0.9146 | - |
09 May 2024 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | - |
08 May 2024 | 0.8934 | 0.8934 | 0.8934 | 0.8934 | 0.8934 | - |
07 May 2024 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | - |
06 May 2024 | 0.8674 | 0.8674 | 0.8674 | 0.8674 | 0.8674 | - |
03 May 2024 | 0.8498 | 0.8498 | 0.8498 | 0.8498 | 0.8498 | - |
02 May 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
30 Apr 2024 | 0.8724 | 0.8724 | 0.8724 | 0.8724 | 0.8724 | - |
29 Apr 2024 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 2,800 |
26 Apr 2024 | 0.8602 | 0.8602 | 0.8602 | 0.8602 | 0.8602 | - |
25 Apr 2024 | 0.8524 | 0.8524 | 0.8524 | 0.8524 | 0.8524 | - |
24 Apr 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
23 Apr 2024 | 0.8412 | 0.8412 | 0.8412 | 0.8412 | 0.8412 | 115 |
22 Apr 2024 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | 0.8502 | - |
19 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
18 Apr 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
17 Apr 2024 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | - |
16 Apr 2024 | 0.8232 | 0.8232 | 0.8232 | 0.8232 | 0.8232 | - |
15 Apr 2024 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | - |
12 Apr 2024 | 0.8246 | 0.8246 | 0.8246 | 0.8246 | 0.8246 | - |
11 Apr 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
10 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
09 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
08 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
05 Apr 2024 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | - |
04 Apr 2024 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | - |
03 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
02 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
28 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
27 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
26 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
25 Mar 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
22 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
21 Mar 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
20 Mar 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
19 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
18 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
15 Mar 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
14 Mar 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
13 Mar 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
12 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
11 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
08 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
07 Mar 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
06 Mar 2024 | 0.6930 | 0.7200 | 0.6930 | 0.7200 | 0.7200 | 2,000 |
05 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
04 Mar 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
01 Mar 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
29 Feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
28 Feb 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 5,500 |
27 Feb 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
26 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
23 Feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
22 Feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
21 Feb 2024 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | - |
20 Feb 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
19 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
16 Feb 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
15 Feb 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
14 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
13 Feb 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
12 Feb 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
09 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 5,000 |
08 Feb 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
07 Feb 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
06 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
05 Feb 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
02 Feb 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
01 Feb 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
31 Jan 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
30 Jan 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
29 Jan 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
26 Jan 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
25 Jan 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
24 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
23 Jan 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
22 Jan 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
19 Jan 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
18 Jan 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
17 Jan 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
16 Jan 2024 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | - |
15 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
12 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
11 Jan 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
10 Jan 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
09 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
08 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
05 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
04 Jan 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
03 Jan 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
02 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3,000 |
29 Dec 2023 | 0.7290 | 0.7290 | 0.7240 | 0.7240 | 0.7240 | - |
28 Dec 2023 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
27 Dec 2023 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
22 Dec 2023 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |