Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9945 | 1.0000 | 0.9730 | 0.9975 | 0.9975 | - |
02 May 2024 | 0.9280 | 0.9935 | 0.9280 | 0.9925 | 0.9925 | - |
30 Apr 2024 | 0.9960 | 1.0140 | 0.9775 | 0.9775 | 0.9775 | - |
29 Apr 2024 | 0.9820 | 0.9965 | 0.9630 | 0.9965 | 0.9965 | - |
26 Apr 2024 | 0.9145 | 0.9780 | 0.9145 | 0.9780 | 0.9780 | - |
25 Apr 2024 | 0.9550 | 0.9660 | 0.9370 | 0.9370 | 0.9370 | - |
24 Apr 2024 | 0.9525 | 0.9630 | 0.9325 | 0.9550 | 0.9550 | - |
23 Apr 2024 | 0.9650 | 0.9650 | 0.9425 | 0.9455 | 0.9455 | - |
22 Apr 2024 | 0.9635 | 0.9655 | 0.9610 | 0.9610 | 0.9610 | - |
19 Apr 2024 | 0.9195 | 0.9705 | 0.9195 | 0.9575 | 0.9575 | - |
18 Apr 2024 | 0.9300 | 0.9300 | 0.9125 | 0.9280 | 0.9280 | - |
17 Apr 2024 | 0.9440 | 0.9440 | 0.9150 | 0.9235 | 0.9235 | - |
16 Apr 2024 | 0.9285 | 0.9480 | 0.9155 | 0.9480 | 0.9480 | - |
15 Apr 2024 | 0.9335 | 0.9420 | 0.9165 | 0.9395 | 0.9395 | - |
12 Apr 2024 | 0.9700 | 0.9700 | 0.9280 | 0.9280 | 0.9280 | - |
11 Apr 2024 | 0.9620 | 0.9740 | 0.9520 | 0.9655 | 0.9655 | - |
10 Apr 2024 | 1.0030 | 1.0030 | 0.9725 | 0.9725 | 0.9725 | - |
09 Apr 2024 | 0.9965 | 1.0040 | 0.9945 | 0.9970 | 0.9970 | - |
08 Apr 2024 | 0.9625 | 0.9985 | 0.9600 | 0.9985 | 0.9985 | - |
05 Apr 2024 | 0.9610 | 0.9635 | 0.9430 | 0.9635 | 0.9635 | - |
04 Apr 2024 | 0.9995 | 0.9995 | 0.9600 | 0.9730 | 0.9730 | - |
03 Apr 2024 | 0.9800 | 1.0120 | 0.9620 | 0.9995 | 0.9995 | - |
02 Apr 2024 | 1.0290 | 1.0290 | 0.9750 | 0.9815 | 0.9815 | - |
28 Mar 2024 | 1.0130 | 1.0410 | 1.0040 | 1.0280 | 1.0280 | - |
27 Mar 2024 | 1.0110 | 1.0360 | 1.0060 | 1.0220 | 1.0220 | - |
26 Mar 2024 | 0.9740 | 1.0690 | 0.9665 | 1.0120 | 1.0120 | - |
25 Mar 2024 | 1.0040 | 1.0100 | 0.9730 | 0.9730 | 0.9730 | - |
22 Mar 2024 | 0.9935 | 1.0260 | 0.9935 | 1.0050 | 1.0050 | - |
21 Mar 2024 | 0.9840 | 0.9985 | 0.9840 | 0.9985 | 0.9985 | - |
20 Mar 2024 | 0.9755 | 1.0020 | 0.9755 | 0.9765 | 0.9765 | - |
19 Mar 2024 | 0.9785 | 0.9835 | 0.9735 | 0.9790 | 0.9790 | - |
18 Mar 2024 | 0.9495 | 0.9795 | 0.9460 | 0.9795 | 0.9795 | - |
15 Mar 2024 | 0.9425 | 0.9475 | 0.9350 | 0.9460 | 0.9460 | - |
14 Mar 2024 | 0.9430 | 0.9430 | 0.9355 | 0.9425 | 0.9425 | - |
13 Mar 2024 | 0.9385 | 0.9585 | 0.9385 | 0.9420 | 0.9420 | - |
12 Mar 2024 | 0.9695 | 0.9725 | 0.9345 | 0.9345 | 0.9345 | - |
11 Mar 2024 | 0.9830 | 0.9830 | 0.9520 | 0.9650 | 0.9650 | - |
08 Mar 2024 | 0.9695 | 0.9935 | 0.9695 | 0.9840 | 0.9840 | - |
07 Mar 2024 | 0.9585 | 0.9750 | 0.9560 | 0.9680 | 0.9680 | - |
06 Mar 2024 | 0.9600 | 0.9875 | 0.9600 | 0.9615 | 0.9615 | - |
05 Mar 2024 | 0.9650 | 0.9650 | 0.9445 | 0.9620 | 0.9620 | - |
04 Mar 2024 | 1.0030 | 1.0030 | 0.9485 | 0.9675 | 0.9675 | - |
01 Mar 2024 | 1.0080 | 1.0080 | 0.9995 | 1.0000 | 1.0000 | - |
29 Feb 2024 | 1.0290 | 1.0290 | 0.9975 | 1.0020 | 1.0020 | - |
28 Feb 2024 | 1.0120 | 1.0260 | 1.0120 | 1.0260 | 1.0260 | - |
27 Feb 2024 | 1.0260 | 1.0260 | 1.0120 | 1.0120 | 1.0120 | - |
26 Feb 2024 | 1.0670 | 1.0790 | 1.0220 | 1.0260 | 1.0260 | - |
23 Feb 2024 | 1.1320 | 1.1320 | 1.0660 | 1.0690 | 1.0690 | - |
22 Feb 2024 | 1.1090 | 1.1490 | 1.1020 | 1.1290 | 1.1290 | - |
21 Feb 2024 | 1.1070 | 1.1120 | 1.1000 | 1.1000 | 1.1000 | - |
20 Feb 2024 | 1.1070 | 1.1100 | 1.1010 | 1.1060 | 1.1060 | - |
19 Feb 2024 | 1.0760 | 1.1090 | 1.0760 | 1.1090 | 1.1090 | - |
16 Feb 2024 | 1.0970 | 1.0980 | 1.0760 | 1.0760 | 1.0760 | - |
15 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0950 | 1.0950 | 1,000 |
14 Feb 2024 | 1.0590 | 1.0850 | 1.0590 | 1.0850 | 1.0850 | - |
13 Feb 2024 | 1.0620 | 1.0620 | 1.0450 | 1.0600 | 1.0600 | - |
12 Feb 2024 | 1.0590 | 1.0850 | 1.0590 | 1.0650 | 1.0650 | - |
09 Feb 2024 | 1.0510 | 1.0580 | 1.0480 | 1.0540 | 1.0540 | - |
08 Feb 2024 | 1.0180 | 1.0510 | 1.0160 | 1.0510 | 1.0510 | - |
07 Feb 2024 | 1.0060 | 1.0180 | 1.0060 | 1.0160 | 1.0160 | - |
06 Feb 2024 | 1.0020 | 1.0050 | 0.9805 | 1.0050 | 1.0050 | - |
05 Feb 2024 | 0.9905 | 0.9995 | 0.9905 | 0.9970 | 0.9970 | - |
02 Feb 2024 | 0.9095 | 1.0030 | 0.9095 | 0.9915 | 0.9915 | - |
01 Feb 2024 | 0.8980 | 0.9105 | 0.8710 | 0.9070 | 0.9070 | - |
31 Jan 2024 | 0.9125 | 0.9185 | 0.9040 | 0.9040 | 0.9040 | - |
30 Jan 2024 | 0.9240 | 0.9375 | 0.9115 | 0.9115 | 0.9115 | - |
29 Jan 2024 | 0.9325 | 0.9325 | 0.9160 | 0.9215 | 0.9215 | - |
26 Jan 2024 | 0.9545 | 0.9580 | 0.9325 | 0.9325 | 0.9325 | - |
25 Jan 2024 | 0.9690 | 0.9690 | 0.9480 | 0.9615 | 0.9615 | - |
24 Jan 2024 | 1.0000 | 1.0000 | 0.9605 | 0.9720 | 0.9720 | - |
23 Jan 2024 | 0.9655 | 0.9925 | 0.9570 | 0.9910 | 0.9910 | - |
22 Jan 2024 | 0.9395 | 0.9760 | 0.9395 | 0.9625 | 0.9625 | - |
19 Jan 2024 | 0.9315 | 0.9405 | 0.9315 | 0.9345 | 0.9345 | - |
18 Jan 2024 | 0.9410 | 0.9480 | 0.9120 | 0.9305 | 0.9305 | - |
17 Jan 2024 | 0.9245 | 0.9395 | 0.8485 | 0.9395 | 0.9395 | 1,700 |
16 Jan 2024 | 0.9450 | 0.9465 | 0.9340 | 0.9340 | 0.9340 | - |
15 Jan 2024 | 0.9385 | 0.9590 | 0.9365 | 0.9510 | 0.9510 | - |
12 Jan 2024 | 0.8930 | 0.9345 | 0.8930 | 0.9345 | 0.9345 | - |
11 Jan 2024 | 0.9400 | 0.9480 | 0.8865 | 0.8865 | 0.8865 | - |
10 Jan 2024 | 0.9720 | 0.9840 | 0.9325 | 0.9325 | 0.9325 | - |
09 Jan 2024 | 0.9915 | 0.9925 | 0.9765 | 0.9765 | 0.9765 | - |
08 Jan 2024 | 0.9985 | 1.0010 | 0.9725 | 0.9885 | 0.9885 | - |
05 Jan 2024 | 1.0250 | 1.0250 | 0.9925 | 1.0000 | 1.0000 | - |
04 Jan 2024 | 1.0250 | 1.0350 | 1.0120 | 1.0280 | 1.0280 | - |
03 Jan 2024 | 1.0230 | 1.0380 | 1.0230 | 1.0250 | 1.0250 | - |
02 Jan 2024 | 1.0960 | 1.1120 | 1.0580 | 1.0580 | 1.0580 | - |
29 Dec 2023 | 1.0610 | 1.0900 | 1.0610 | 1.0890 | 1.0890 | - |
28 Dec 2023 | 1.0510 | 1.0770 | 1.0510 | 1.0570 | 1.0570 | - |
27 Dec 2023 | 1.0400 | 1.0700 | 1.0360 | 1.0480 | 1.0480 | - |
22 Dec 2023 | 1.0300 | 1.0520 | 1.0180 | 1.0400 | 1.0400 | - |
21 Dec 2023 | 1.0170 | 1.0310 | 1.0170 | 1.0310 | 1.0310 | - |
20 Dec 2023 | 1.0170 | 1.0530 | 1.0170 | 1.0240 | 1.0240 | - |
19 Dec 2023 | 1.0190 | 1.0360 | 1.0190 | 1.0190 | 1.0190 | - |
18 Dec 2023 | 0.9870 | 1.0330 | 0.9870 | 1.0170 | 1.0170 | - |
15 Dec 2023 | 1.0030 | 1.0300 | 0.9925 | 0.9925 | 0.9925 | - |
14 Dec 2023 | 0.9775 | 1.0050 | 0.9775 | 1.0000 | 1.0000 | - |
13 Dec 2023 | 0.9655 | 0.9700 | 0.9635 | 0.9655 | 0.9655 | - |
12 Dec 2023 | 0.9765 | 0.9870 | 0.9670 | 0.9670 | 0.9670 | - |
11 Dec 2023 | 0.9775 | 0.9775 | 0.9675 | 0.9735 | 0.9735 | - |
08 Dec 2023 | 0.9785 | 0.9785 | 0.9495 | 0.9780 | 0.9780 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |