Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 6 |
25 Apr 2024 | 0.9400 | 0.9400 | 0.8750 | 0.8750 | 0.8750 | - |
24 Apr 2024 | 0.9350 | 0.9350 | 0.9050 | 0.9050 | 0.9050 | - |
23 Apr 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | - |
22 Apr 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9100 | 0.9100 | - |
19 Apr 2024 | 0.9350 | 0.9350 | 0.8950 | 0.8950 | 0.8950 | - |
18 Apr 2024 | 0.9350 | 0.9350 | 0.9050 | 0.9050 | 0.9050 | - |
17 Apr 2024 | 0.9400 | 0.9400 | 0.9050 | 0.9050 | 0.9050 | - |
16 Apr 2024 | 0.9450 | 0.9450 | 0.9050 | 0.9050 | 0.9050 | - |
15 Apr 2024 | 0.9450 | 0.9450 | 0.9100 | 0.9100 | 0.9100 | - |
12 Apr 2024 | 0.9450 | 0.9450 | 0.9100 | 0.9100 | 0.9100 | - |
11 Apr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9250 | 0.9250 | - |
10 Apr 2024 | 0.9350 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | - |
09 Apr 2024 | 0.9750 | 0.9750 | 0.9050 | 0.9050 | 0.9050 | - |
08 Apr 2024 | 0.9550 | 0.9550 | 0.9150 | 0.9300 | 0.9300 | - |
05 Apr 2024 | 1.0000 | 1.0000 | 0.9150 | 0.9200 | 0.9200 | - |
04 Apr 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9350 | 0.9350 | - |
03 Apr 2024 | 0.9750 | 0.9750 | 0.9100 | 0.9100 | 0.9100 | - |
02 Apr 2024 | 0.9650 | 0.9650 | 0.9250 | 0.9300 | 0.9300 | - |
28 Mar 2024 | 1.0050 | 1.0050 | 0.9340 | 0.9680 | 0.9680 | - |
27 Mar 2024 | 0.9860 | 0.9860 | 0.9480 | 0.9480 | 0.9480 | - |
26 Mar 2024 | 0.9860 | 0.9860 | 0.9520 | 0.9540 | 0.9540 | - |
25 Mar 2024 | 0.9760 | 0.9760 | 0.9480 | 0.9620 | 0.9620 | - |
22 Mar 2024 | 1.0150 | 1.0150 | 0.9420 | 0.9580 | 0.9580 | - |
21 Mar 2024 | 1.0100 | 1.0100 | 0.9540 | 0.9540 | 0.9540 | - |
20 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9540 | 0.9540 | - |
19 Mar 2024 | 0.9720 | 0.9720 | 0.9400 | 0.9500 | 0.9500 | - |
18 Mar 2024 | 1.0100 | 1.0100 | 0.9480 | 0.9480 | 0.9480 | - |
15 Mar 2024 | 1.3100 | 1.3100 | 0.9820 | 0.9820 | 0.9820 | - |
14 Mar 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2150 | 1.2150 | - |
13 Mar 2024 | 1.2950 | 1.2950 | 1.2000 | 1.2000 | 1.2000 | - |
12 Mar 2024 | 1.2950 | 1.2950 | 1.2250 | 1.2250 | 1.2250 | - |
11 Mar 2024 | 1.2850 | 1.2850 | 1.2300 | 1.2500 | 1.2500 | - |
08 Mar 2024 | 1.3450 | 1.3450 | 1.2550 | 1.2550 | 1.2550 | - |
07 Mar 2024 | 1.2850 | 1.3000 | 1.2550 | 1.3000 | 1.3000 | - |
06 Mar 2024 | 1.3150 | 1.3150 | 1.2350 | 1.2500 | 1.2500 | - |
05 Mar 2024 | 1.3000 | 1.3000 | 1.2450 | 1.2700 | 1.2700 | - |
04 Mar 2024 | 1.3050 | 1.3050 | 1.2350 | 1.2450 | 1.2450 | - |
01 Mar 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2350 | 1.2350 | - |
29 Feb 2024 | 1.2950 | 1.2950 | 1.2100 | 1.2100 | 1.2100 | - |
28 Feb 2024 | 1.2800 | 1.2800 | 1.2250 | 1.2400 | 1.2400 | - |
27 Feb 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | - |
26 Feb 2024 | 1.2450 | 1.2450 | 1.2300 | 1.2350 | 1.2350 | - |
23 Feb 2024 | 1.2350 | 1.2350 | 1.2050 | 1.2050 | 1.2050 | - |
22 Feb 2024 | 1.2350 | 1.2350 | 1.1950 | 1.2000 | 1.2000 | - |
21 Feb 2024 | 1.2400 | 1.2400 | 1.1850 | 1.1900 | 1.1900 | - |
20 Feb 2024 | 1.2500 | 1.2500 | 1.1950 | 1.1950 | 1.1950 | - |
19 Feb 2024 | 1.2800 | 1.2800 | 1.1850 | 1.1850 | 1.1850 | - |
16 Feb 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | - |
15 Feb 2024 | 1.2800 | 1.2800 | 1.2250 | 1.2300 | 1.2300 | - |
14 Feb 2024 | 1.3350 | 1.3350 | 1.2150 | 1.2150 | 1.2150 | - |
13 Feb 2024 | 1.4000 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | - |
12 Feb 2024 | 1.3650 | 1.3650 | 1.3100 | 1.3450 | 1.3450 | - |
09 Feb 2024 | 1.3100 | 1.3100 | 1.2650 | 1.2850 | 1.2850 | - |
08 Feb 2024 | 1.4450 | 1.4450 | 1.1700 | 1.2150 | 1.2150 | - |
07 Feb 2024 | 1.4700 | 1.4700 | 1.3850 | 1.4050 | 1.4050 | - |
06 Feb 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3950 | 1.3950 | - |
05 Feb 2024 | 1.4400 | 1.4400 | 1.3450 | 1.3500 | 1.3500 | - |
02 Feb 2024 | 1.4300 | 1.4300 | 1.3450 | 1.3450 | 1.3450 | - |
01 Feb 2024 | 1.4350 | 1.4350 | 1.3650 | 1.3650 | 1.3650 | - |
31 Jan 2024 | 1.3750 | 1.3750 | 1.3600 | 1.3600 | 1.3600 | - |
30 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
29 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
26 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
25 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
24 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
23 Jan 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
22 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
19 Jan 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
18 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
17 Jan 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
16 Jan 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
15 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
12 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
11 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
10 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
09 Jan 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
08 Jan 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
05 Jan 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
04 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
03 Jan 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
02 Jan 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
29 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
28 Dec 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
27 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
22 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
21 Dec 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
20 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
19 Dec 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
18 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
15 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
14 Dec 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
13 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
12 Dec 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
11 Dec 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
08 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
07 Dec 2023 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
06 Dec 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
05 Dec 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
04 Dec 2023 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |