Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3,751 |
20 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
17 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,571 |
16 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,823 |
15 May 2024 | 1.1000 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 732 |
14 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,668 |
13 May 2024 | 1.2000 | 1.2000 | 0.9400 | 0.9400 | 0.9400 | 870 |
10 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,187 |
09 May 2024 | 1.1100 | 1.1100 | 0.9400 | 0.9400 | 0.9400 | 12,941 |
08 May 2024 | 1.0400 | 1.0400 | 0.8800 | 0.8800 | 0.8800 | 871 |
07 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 5,088 |
06 May 2024 | 1.0400 | 1.0400 | 0.9000 | 0.9000 | 0.9000 | 3,032 |
03 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,941 |
02 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,201 |
01 May 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 6,787 |
30 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 548 |
29 Apr 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 3,460 |
26 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
25 Apr 2024 | 0.8400 | 1.0400 | 0.8400 | 1.0400 | 1.0400 | 7,776 |
24 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 297 |
23 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,273 |
22 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 133 |
19 Apr 2024 | 0.8400 | 1.0400 | 0.8400 | 0.9700 | 0.9700 | 6,932 |
18 Apr 2024 | 1.0300 | 1.0300 | 0.8500 | 0.8500 | 0.8500 | 1,733 |
17 Apr 2024 | 0.9166 | 0.9166 | 0.9166 | 0.9166 | 0.9166 | 68,770 |
16 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,716 |
15 Apr 2024 | 0.9387 | 0.9387 | 0.8074 | 0.8074 | 0.8074 | 764 |
12 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
11 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 261 |
10 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 426 |
09 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
08 Apr 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 81,363 |
05 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 7,879 |
04 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
03 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,702 |
02 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
01 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 314 |
28 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,661 |
27 Mar 2024 | 0.8500 | 1.0100 | 0.8500 | 1.0100 | 1.0100 | 5,051 |
26 Mar 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 4,818,640 |
25 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 538 |
22 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
21 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
20 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
19 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
18 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 8,445 |
14 Mar 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 4,196 |
13 Mar 2024 | 0.8800 | 1.0300 | 0.8800 | 1.0300 | 1.0300 | 593 |
12 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
11 Mar 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9100 | 0.9100 | 3,374 |
08 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 493 |
07 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
06 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
05 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
04 Mar 2024 | 1.0400 | 1.0400 | 0.8400 | 0.8400 | 0.8400 | 3,750 |
01 Mar 2024 | 1.0800 | 1.0800 | 0.8500 | 0.8500 | 0.8500 | 1,630 |
29 Feb 2024 | 1.0400 | 1.0400 | 0.8800 | 0.8800 | 0.8800 | 826 |
28 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
27 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 105 |
26 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,144 |
23 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 629 |
22 Feb 2024 | 1.0400 | 1.0500 | 0.8900 | 1.0500 | 1.0500 | 8,637 |
21 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 11,324 |
20 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
16 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
15 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,128 |
14 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
13 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
12 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
09 Feb 2024 | 1.0100 | 1.0100 | 0.7900 | 0.7900 | 0.7900 | 995 |
08 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
07 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,526 |
06 Feb 2024 | 0.8400 | 1.0500 | 0.8400 | 1.0500 | 1.0500 | 3,302 |
05 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 583 |
02 Feb 2024 | 0.8500 | 1.0100 | 0.8500 | 1.0100 | 1.0100 | 4,745 |
01 Feb 2024 | 1.0400 | 1.0400 | 0.8400 | 0.8400 | 0.8400 | 1,931 |
31 Jan 2024 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | 0.8400 | 24,176 |
30 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
29 Jan 2024 | 1.0500 | 1.0500 | 0.8400 | 0.8400 | 0.8400 | 7,410 |
26 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
25 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 5,155 |
24 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 20,077 |
23 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
22 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 71,747 |
19 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 4,244 |
18 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
17 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 12,000 |
16 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,886 |
12 Jan 2024 | 1.0500 | 1.0500 | 0.7900 | 0.7900 | 0.7900 | 16,016 |
11 Jan 2024 | 1.0500 | 1.0500 | 0.8000 | 0.8000 | 0.8000 | 4,693 |
10 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,556 |
09 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
08 Jan 2024 | 0.8500 | 1.0800 | 0.8500 | 1.0800 | 1.0800 | 2,318 |
05 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 3,505 |
04 Jan 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 2,047 |
03 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,702 |
02 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 915 |
29 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |