Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
16 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
15 Apr 2024 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | - |
12 Apr 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
11 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
10 Apr 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
09 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
08 Apr 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
05 Apr 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
04 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
03 Apr 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
02 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
28 Mar 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
27 Mar 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
26 Mar 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
25 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
22 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
21 Mar 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
20 Mar 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
19 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
18 Mar 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
15 Mar 2024 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | - |
14 Mar 2024 | 0.9355 | 0.9355 | 0.9355 | 0.9355 | 0.9355 | - |
13 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
12 Mar 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
11 Mar 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
08 Mar 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
07 Mar 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
06 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
05 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
04 Mar 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
01 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
29 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
27 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
26 Feb 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
23 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
22 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
21 Feb 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
20 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
19 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
16 Feb 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
14 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
13 Feb 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
12 Feb 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
09 Feb 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
08 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
07 Feb 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | - |
06 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
05 Feb 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
02 Feb 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
01 Feb 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
31 Jan 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
30 Jan 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
29 Jan 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
26 Jan 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
25 Jan 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
24 Jan 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
23 Jan 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
22 Jan 2024 | 0.9175 | 0.9175 | 0.9175 | 0.9175 | 0.9175 | - |
19 Jan 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
18 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
17 Jan 2024 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | 0.9165 | - |
16 Jan 2024 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | - |
15 Jan 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
12 Jan 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
11 Jan 2024 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | - |
10 Jan 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
09 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
08 Jan 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
05 Jan 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
04 Jan 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
03 Jan 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
02 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
29 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
28 Dec 2023 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
27 Dec 2023 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
22 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
21 Dec 2023 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
20 Dec 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
19 Dec 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
18 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
15 Dec 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
14 Dec 2023 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
13 Dec 2023 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
12 Dec 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
11 Dec 2023 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
08 Dec 2023 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
07 Dec 2023 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
06 Dec 2023 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
05 Dec 2023 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
04 Dec 2023 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | 0.8025 | - |
01 Dec 2023 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
30 Nov 2023 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
29 Nov 2023 | 0.8795 | 0.8795 | 0.8795 | 0.8795 | 0.8795 | - |
28 Nov 2023 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | - |
27 Nov 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
24 Nov 2023 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
23 Nov 2023 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |