Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.7990 | 0.8150 | 0.7930 | 0.8130 | 0.8130 | 5,000 |
20 May 2024 | 0.7900 | 0.8220 | 0.7900 | 0.8170 | 0.8170 | - |
17 May 2024 | 0.7540 | 0.7830 | 0.7530 | 0.7830 | 0.7830 | - |
16 May 2024 | 0.7570 | 0.7590 | 0.7470 | 0.7530 | 0.7530 | - |
15 May 2024 | 0.7540 | 0.7700 | 0.7500 | 0.7550 | 0.7550 | - |
14 May 2024 | 0.7560 | 0.7560 | 0.7490 | 0.7490 | 0.7490 | - |
13 May 2024 | 0.7720 | 0.7780 | 0.7500 | 0.7500 | 0.7500 | - |
10 May 2024 | 0.7720 | 0.7760 | 0.7600 | 0.7680 | 0.7680 | - |
09 May 2024 | 0.7580 | 0.7760 | 0.7580 | 0.7660 | 0.7660 | - |
08 May 2024 | 0.7770 | 0.7770 | 0.7580 | 0.7580 | 0.7580 | - |
07 May 2024 | 0.7720 | 0.7800 | 0.7710 | 0.7710 | 0.7710 | - |
06 May 2024 | 0.7770 | 0.7800 | 0.7570 | 0.7710 | 0.7710 | - |
03 May 2024 | 0.7760 | 0.7800 | 0.7620 | 0.7730 | 0.7730 | - |
02 May 2024 | 0.7750 | 0.7800 | 0.7670 | 0.7740 | 0.7740 | - |
30 Apr 2024 | 0.7890 | 0.7890 | 0.7710 | 0.7710 | 0.7710 | - |
29 Apr 2024 | 0.7800 | 0.7990 | 0.7700 | 0.7860 | 0.7860 | - |
26 Apr 2024 | 0.7800 | 0.7860 | 0.7740 | 0.7860 | 0.7860 | - |
25 Apr 2024 | 0.7730 | 0.7960 | 0.7670 | 0.7780 | 0.7780 | - |
24 Apr 2024 | 0.7740 | 0.7790 | 0.7660 | 0.7670 | 0.7670 | - |
23 Apr 2024 | 0.7780 | 0.7790 | 0.7650 | 0.7710 | 0.7710 | - |
22 Apr 2024 | 0.7990 | 0.8030 | 0.7670 | 0.7690 | 0.7690 | - |
19 Apr 2024 | 0.7990 | 0.7990 | 0.7770 | 0.7830 | 0.7830 | - |
18 Apr 2024 | 0.7790 | 0.7900 | 0.7790 | 0.7870 | 0.7870 | - |
17 Apr 2024 | 0.8070 | 0.8070 | 0.7730 | 0.7740 | 0.7740 | - |
16 Apr 2024 | 0.8140 | 0.8240 | 0.7920 | 0.7930 | 0.7930 | - |
15 Apr 2024 | 0.8530 | 0.8570 | 0.8190 | 0.8190 | 0.8190 | - |
12 Apr 2024 | 0.8210 | 0.8690 | 0.8210 | 0.8350 | 0.8350 | - |
11 Apr 2024 | 0.7980 | 0.8260 | 0.7900 | 0.8090 | 0.8090 | - |
10 Apr 2024 | 0.8300 | 0.8450 | 0.7940 | 0.7970 | 0.7970 | - |
09 Apr 2024 | 0.8550 | 0.8670 | 0.8240 | 0.8310 | 0.8310 | - |
08 Apr 2024 | 0.8440 | 0.8700 | 0.8320 | 0.8420 | 0.8420 | - |
05 Apr 2024 | 0.8450 | 0.8610 | 0.8230 | 0.8600 | 0.8600 | - |
04 Apr 2024 | 0.8670 | 0.8760 | 0.8330 | 0.8610 | 0.8610 | - |
03 Apr 2024 | 0.8260 | 0.8710 | 0.8250 | 0.8640 | 0.8640 | - |
02 Apr 2024 | 0.8200 | 0.8290 | 0.8130 | 0.8220 | 0.8220 | - |
28 Mar 2024 | 0.7800 | 0.8090 | 0.7800 | 0.8080 | 0.8080 | - |
27 Mar 2024 | 0.7680 | 0.7770 | 0.7380 | 0.7720 | 0.7720 | 5,000 |
26 Mar 2024 | 0.7710 | 0.7760 | 0.7710 | 0.7730 | 0.7730 | - |
25 Mar 2024 | 0.7770 | 0.7890 | 0.7700 | 0.7700 | 0.7700 | - |
22 Mar 2024 | 0.7900 | 0.7910 | 0.7830 | 0.7850 | 0.7850 | - |
21 Mar 2024 | 0.7880 | 0.8040 | 0.7790 | 0.7870 | 0.7870 | - |
20 Mar 2024 | 0.7560 | 0.7910 | 0.7380 | 0.7910 | 0.7910 | - |
19 Mar 2024 | 0.7680 | 0.7970 | 0.7540 | 0.7540 | 0.7540 | - |
18 Mar 2024 | 0.8070 | 0.8070 | 0.7810 | 0.7830 | 0.7830 | - |
15 Mar 2024 | 0.7840 | 0.8150 | 0.7640 | 0.8110 | 0.8110 | - |
14 Mar 2024 | 0.8410 | 0.8420 | 0.7810 | 0.7810 | 0.7810 | - |
13 Mar 2024 | 0.8190 | 0.8420 | 0.8160 | 0.8330 | 0.8330 | - |
12 Mar 2024 | 0.8250 | 0.8420 | 0.8020 | 0.8240 | 0.8240 | - |
11 Mar 2024 | 0.7760 | 0.8030 | 0.7650 | 0.8010 | 0.8010 | - |
08 Mar 2024 | 0.7730 | 0.7830 | 0.7630 | 0.7770 | 0.7770 | - |
07 Mar 2024 | 0.7350 | 0.7640 | 0.7350 | 0.7640 | 0.7640 | - |
06 Mar 2024 | 0.7460 | 0.7650 | 0.7410 | 0.7440 | 0.7440 | - |
05 Mar 2024 | 0.7260 | 0.7680 | 0.7260 | 0.7370 | 0.7370 | - |
04 Mar 2024 | 0.7370 | 0.7510 | 0.7170 | 0.7250 | 0.7250 | - |
01 Mar 2024 | 0.7260 | 0.7410 | 0.7260 | 0.7320 | 0.7320 | - |
29 Feb 2024 | 0.7290 | 0.7350 | 0.7170 | 0.7320 | 0.7320 | - |
28 Feb 2024 | 0.7260 | 0.7350 | 0.7160 | 0.7160 | 0.7160 | - |
27 Feb 2024 | 0.7370 | 0.7370 | 0.7130 | 0.7300 | 0.7300 | - |
26 Feb 2024 | 0.7300 | 0.7350 | 0.7140 | 0.7320 | 0.7320 | 2,350 |
23 Feb 2024 | 0.7030 | 0.7240 | 0.6990 | 0.7240 | 0.7240 | - |
22 Feb 2024 | 0.7340 | 0.7380 | 0.7030 | 0.7030 | 0.7030 | - |
21 Feb 2024 | 0.7300 | 0.7350 | 0.7170 | 0.7210 | 0.7210 | - |
20 Feb 2024 | 0.7390 | 0.7390 | 0.7270 | 0.7280 | 0.7280 | - |
19 Feb 2024 | 0.7380 | 0.7390 | 0.7380 | 0.7380 | 0.7380 | - |
16 Feb 2024 | 0.7380 | 0.7680 | 0.7350 | 0.7390 | 0.7390 | - |
15 Feb 2024 | 0.7370 | 0.7490 | 0.7310 | 0.7390 | 0.7390 | - |
14 Feb 2024 | 0.7370 | 0.7410 | 0.7330 | 0.7370 | 0.7370 | - |
13 Feb 2024 | 0.7560 | 0.7780 | 0.7290 | 0.7290 | 0.7290 | - |
12 Feb 2024 | 0.7610 | 0.7670 | 0.7470 | 0.7520 | 0.7520 | - |
09 Feb 2024 | 0.7490 | 0.7620 | 0.7430 | 0.7450 | 0.7450 | - |
08 Feb 2024 | 0.7610 | 0.7680 | 0.7460 | 0.7480 | 0.7480 | - |
07 Feb 2024 | 0.7650 | 0.7670 | 0.7480 | 0.7560 | 0.7560 | - |
06 Feb 2024 | 0.7590 | 0.7800 | 0.7590 | 0.7760 | 0.7760 | - |
05 Feb 2024 | 0.7890 | 0.7960 | 0.7590 | 0.7620 | 0.7620 | - |
02 Feb 2024 | 0.7740 | 0.7810 | 0.7660 | 0.7760 | 0.7760 | - |
01 Feb 2024 | 0.7640 | 0.7800 | 0.7610 | 0.7770 | 0.7770 | - |
31 Jan 2024 | 0.7910 | 0.7950 | 0.7630 | 0.7650 | 0.7650 | - |
30 Jan 2024 | 0.7760 | 0.7970 | 0.7670 | 0.7740 | 0.7740 | 4,500 |
29 Jan 2024 | 0.7300 | 0.8120 | 0.7300 | 0.7740 | 0.7740 | 130 |
26 Jan 2024 | 0.7890 | 0.8050 | 0.7760 | 0.7760 | 0.7760 | - |
25 Jan 2024 | 0.7790 | 0.8370 | 0.7780 | 0.7950 | 0.7950 | - |
24 Jan 2024 | 0.7980 | 0.8090 | 0.7810 | 0.7810 | 0.7810 | - |
23 Jan 2024 | 0.7640 | 0.7860 | 0.7620 | 0.7860 | 0.7860 | - |
22 Jan 2024 | 0.7540 | 0.7690 | 0.7470 | 0.7600 | 0.7600 | - |
19 Jan 2024 | 0.7420 | 0.7610 | 0.7420 | 0.7580 | 0.7580 | - |
18 Jan 2024 | 0.7620 | 0.7620 | 0.7400 | 0.7420 | 0.7420 | - |
17 Jan 2024 | 0.7740 | 0.7850 | 0.7590 | 0.7590 | 0.7590 | - |
16 Jan 2024 | 0.8000 | 0.8060 | 0.7760 | 0.7780 | 0.7780 | - |
15 Jan 2024 | 0.7960 | 0.7990 | 0.7690 | 0.7910 | 0.7910 | - |
12 Jan 2024 | 0.7680 | 0.8080 | 0.7680 | 0.8040 | 0.8040 | - |
11 Jan 2024 | 0.7830 | 0.7990 | 0.7650 | 0.7650 | 0.7650 | - |
10 Jan 2024 | 0.8050 | 0.8190 | 0.7910 | 0.7940 | 0.7940 | - |
09 Jan 2024 | 0.8270 | 0.8280 | 0.7940 | 0.8060 | 0.8060 | - |
08 Jan 2024 | 0.8310 | 0.8330 | 0.8120 | 0.8170 | 0.8170 | - |
05 Jan 2024 | 0.8290 | 0.8380 | 0.8200 | 0.8260 | 0.8260 | - |
04 Jan 2024 | 0.8040 | 0.8510 | 0.8030 | 0.8250 | 0.8250 | - |
03 Jan 2024 | 0.8610 | 0.8910 | 0.7920 | 0.7920 | 0.7920 | - |
02 Jan 2024 | 0.8860 | 0.9000 | 0.8610 | 0.8610 | 0.8610 | - |
29 Dec 2023 | 0.8940 | 0.8940 | 0.8610 | 0.8610 | 0.8610 | - |
28 Dec 2023 | 0.9050 | 0.9050 | 0.8770 | 0.8820 | 0.8820 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |