Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.6830 | 0.6960 | 0.6820 | 0.6960 | 0.6960 | - |
09 May 2024 | 0.6870 | 0.6870 | 0.6820 | 0.6820 | 0.6820 | - |
08 May 2024 | 0.6790 | 0.6870 | 0.6770 | 0.6870 | 0.6870 | - |
07 May 2024 | 0.6770 | 0.6810 | 0.6750 | 0.6800 | 0.6800 | - |
06 May 2024 | 0.6770 | 0.6790 | 0.6740 | 0.6770 | 0.6770 | - |
03 May 2024 | 0.6870 | 0.6870 | 0.6740 | 0.6750 | 0.6750 | - |
02 May 2024 | 0.6860 | 0.6940 | 0.6830 | 0.6850 | 0.6850 | - |
30 Apr 2024 | 0.6910 | 0.6950 | 0.6880 | 0.6890 | 0.6890 | - |
29 Apr 2024 | 0.6970 | 0.6970 | 0.6890 | 0.6910 | 0.6910 | - |
26 Apr 2024 | 0.6970 | 0.6970 | 0.6880 | 0.6950 | 0.6950 | - |
25 Apr 2024 | 0.6930 | 0.6930 | 0.6840 | 0.6920 | 0.6920 | - |
24 Apr 2024 | 0.6980 | 0.6980 | 0.6930 | 0.6950 | 0.6950 | - |
23 Apr 2024 | 0.7020 | 0.7020 | 0.6820 | 0.6960 | 0.6960 | - |
22 Apr 2024 | 0.7060 | 0.7060 | 0.6990 | 0.7020 | 0.7020 | - |
19 Apr 2024 | 0.7110 | 0.7220 | 0.6980 | 0.7000 | 0.7000 | - |
18 Apr 2024 | 0.7220 | 0.7300 | 0.7170 | 0.7170 | 0.7170 | - |
17 Apr 2024 | 0.7350 | 0.7350 | 0.7190 | 0.7190 | 0.7190 | - |
16 Apr 2024 | 0.7290 | 0.7400 | 0.7290 | 0.7400 | 0.7400 | - |
15 Apr 2024 | 0.7430 | 0.7430 | 0.7300 | 0.7300 | 0.7300 | - |
12 Apr 2024 | 0.7440 | 0.7450 | 0.7350 | 0.7410 | 0.7410 | - |
11 Apr 2024 | 0.7290 | 0.7440 | 0.7290 | 0.7440 | 0.7440 | - |
10 Apr 2024 | 0.7440 | 0.7440 | 0.7280 | 0.7280 | 0.7280 | - |
09 Apr 2024 | 0.7290 | 0.7420 | 0.7290 | 0.7420 | 0.7420 | - |
08 Apr 2024 | 0.7410 | 0.7420 | 0.7290 | 0.7300 | 0.7300 | - |
05 Apr 2024 | 0.7290 | 0.7440 | 0.7290 | 0.7410 | 0.7410 | - |
04 Apr 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | - |
03 Apr 2024 | 0.7560 | 0.7620 | 0.7450 | 0.7600 | 0.7600 | - |
02 Apr 2024 | 0.7450 | 0.7590 | 0.7440 | 0.7590 | 0.7590 | - |
28 Mar 2024 | 0.7390 | 0.7460 | 0.7350 | 0.7460 | 0.7460 | - |
27 Mar 2024 | 0.7550 | 0.7550 | 0.7310 | 0.7410 | 0.7410 | - |
26 Mar 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7550 | 0.7550 | - |
25 Mar 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | - |
22 Mar 2024 | 0.7040 | 0.7410 | 0.7040 | 0.7410 | 0.7410 | - |
21 Mar 2024 | 0.7670 | 0.7670 | 0.7050 | 0.7050 | 0.7050 | - |
20 Mar 2024 | 0.7750 | 0.7950 | 0.7460 | 0.7640 | 0.7640 | - |
19 Mar 2024 | 0.8080 | 0.8130 | 0.7980 | 0.7980 | 0.7980 | - |
18 Mar 2024 | 0.8110 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | - |
15 Mar 2024 | 0.8200 | 0.8290 | 0.8100 | 0.8120 | 0.8120 | - |
14 Mar 2024 | 0.8400 | 0.8400 | 0.8180 | 0.8200 | 0.8200 | - |
13 Mar 2024 | 0.8110 | 0.8410 | 0.8110 | 0.8390 | 0.8390 | - |
12 Mar 2024 | 0.8250 | 0.8250 | 0.8090 | 0.8110 | 0.8110 | - |
11 Mar 2024 | 0.8210 | 0.8320 | 0.8210 | 0.8220 | 0.8220 | - |
08 Mar 2024 | 0.8400 | 0.8400 | 0.8220 | 0.8220 | 0.8220 | - |
07 Mar 2024 | 0.8860 | 0.8890 | 0.8170 | 0.8410 | 0.8410 | - |
06 Mar 2024 | 0.9140 | 0.9140 | 0.8860 | 0.8870 | 0.8870 | - |
05 Mar 2024 | 0.9210 | 0.9260 | 0.9100 | 0.9100 | 0.9100 | - |
04 Mar 2024 | 0.9410 | 0.9410 | 0.9240 | 0.9260 | 0.9260 | - |
01 Mar 2024 | 0.9740 | 0.9740 | 0.9300 | 0.9420 | 0.9420 | - |
29 Feb 2024 | 0.9890 | 0.9890 | 0.9650 | 0.9710 | 0.9710 | - |
28 Feb 2024 | 0.9810 | 0.9930 | 0.9790 | 0.9870 | 0.9870 | - |
27 Feb 2024 | 0.9890 | 0.9890 | 0.9810 | 0.9830 | 0.9830 | - |
26 Feb 2024 | 0.9960 | 0.9960 | 0.9800 | 0.9900 | 0.9900 | - |
23 Feb 2024 | 0.9830 | 0.9990 | 0.9830 | 0.9990 | 0.9990 | - |
22 Feb 2024 | 0.9880 | 0.9940 | 0.9770 | 0.9830 | 0.9830 | - |
21 Feb 2024 | 0.9790 | 0.9830 | 0.9790 | 0.9830 | 0.9830 | - |
20 Feb 2024 | 1.0020 | 1.0160 | 0.9770 | 0.9780 | 0.9780 | - |
19 Feb 2024 | 1.0360 | 1.0360 | 1.0020 | 1.0020 | 1.0020 | - |
16 Feb 2024 | 1.1120 | 1.1120 | 1.0340 | 1.0360 | 1.0360 | - |
15 Feb 2024 | 0.9660 | 1.1120 | 0.9660 | 1.1080 | 1.1080 | - |
14 Feb 2024 | 0.9950 | 0.9980 | 0.9690 | 0.9690 | 0.9690 | - |
13 Feb 2024 | 0.9770 | 0.9970 | 0.9770 | 0.9930 | 0.9930 | - |
12 Feb 2024 | 0.9750 | 0.9800 | 0.9740 | 0.9770 | 0.9770 | - |
09 Feb 2024 | 0.9870 | 0.9870 | 0.9680 | 0.9710 | 0.9710 | - |
08 Feb 2024 | 0.9930 | 0.9960 | 0.9800 | 0.9860 | 0.9860 | - |
07 Feb 2024 | 0.9790 | 1.0000 | 0.9720 | 0.9930 | 0.9930 | - |
06 Feb 2024 | 1.0460 | 1.0460 | 0.9790 | 0.9790 | 0.9790 | - |
05 Feb 2024 | 1.0260 | 1.0440 | 0.9720 | 1.0440 | 1.0440 | - |
02 Feb 2024 | 0.9560 | 1.0280 | 0.9560 | 1.0280 | 1.0280 | - |
01 Feb 2024 | 0.8960 | 0.9530 | 0.8960 | 0.9530 | 0.9530 | - |
31 Jan 2024 | 0.8990 | 0.9050 | 0.8990 | 0.9000 | 0.9000 | - |
30 Jan 2024 | 0.9080 | 0.9100 | 0.8990 | 0.9000 | 0.9000 | - |
29 Jan 2024 | 0.8980 | 0.9080 | 0.8980 | 0.9080 | 0.9080 | - |
26 Jan 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9010 | 0.9010 | - |
25 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
24 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
23 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
22 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
19 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
18 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
17 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
16 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
15 Jan 2024 | 0.8930 | 0.8930 | 0.8700 | 0.8700 | 0.8700 | - |
12 Jan 2024 | 0.8870 | 0.8910 | 0.8770 | 0.8910 | 0.8910 | - |
11 Jan 2024 | 0.8860 | 0.8900 | 0.8800 | 0.8840 | 0.8840 | - |
10 Jan 2024 | 0.8950 | 0.8950 | 0.8810 | 0.8830 | 0.8830 | - |
09 Jan 2024 | 0.9030 | 0.9030 | 0.8910 | 0.8970 | 0.8970 | - |
08 Jan 2024 | 0.9050 | 0.9120 | 0.8950 | 0.9040 | 0.9040 | - |
05 Jan 2024 | 0.9320 | 0.9410 | 0.9030 | 0.9050 | 0.9050 | - |
04 Jan 2024 | 0.9440 | 0.9570 | 0.9170 | 0.9340 | 0.9340 | - |
03 Jan 2024 | 0.9370 | 0.9690 | 0.9350 | 0.9440 | 0.9440 | - |
02 Jan 2024 | 0.9630 | 0.9730 | 0.9390 | 0.9390 | 0.9390 | - |
29 Dec 2023 | 0.9580 | 1.0020 | 0.9580 | 1.0020 | 1.0020 | - |
28 Dec 2023 | 0.9660 | 0.9750 | 0.9470 | 0.9480 | 0.9480 | - |
27 Dec 2023 | 0.9070 | 0.9670 | 0.9050 | 0.9630 | 0.9630 | - |
22 Dec 2023 | 0.9170 | 0.9230 | 0.9040 | 0.9040 | 0.9040 | - |
21 Dec 2023 | 0.9330 | 0.9330 | 0.8960 | 0.9210 | 0.9210 | - |
20 Dec 2023 | 0.8800 | 0.9390 | 0.8710 | 0.9330 | 0.9330 | - |
19 Dec 2023 | 0.8620 | 0.8800 | 0.8570 | 0.8800 | 0.8800 | - |
18 Dec 2023 | 0.8680 | 0.8850 | 0.8560 | 0.8620 | 0.8620 | - |
15 Dec 2023 | 0.8820 | 0.8850 | 0.8690 | 0.8690 | 0.8690 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |