Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 300 |
10 May 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
09 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 300 |
08 May 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
07 May 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
06 May 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
03 May 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
02 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
30 Apr 2024 | 0.9380 | 0.9440 | 0.9380 | 0.9440 | 0.9440 | 1,000 |
29 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
26 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
25 Apr 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
24 Apr 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
23 Apr 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
22 Apr 2024 | 0.9360 | 0.9440 | 0.9360 | 0.9440 | 0.9440 | 1,500 |
19 Apr 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
18 Apr 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
17 Apr 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
16 Apr 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
15 Apr 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
12 Apr 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
11 Apr 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
10 Apr 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
09 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
08 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
05 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
04 Apr 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
03 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
02 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
28 Mar 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
27 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
26 Mar 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
25 Mar 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
22 Mar 2024 | 0.9860 | 1.0010 | 0.9860 | 1.0010 | 1.0010 | 1,000 |
21 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
20 Mar 2024 | 0.9785 | 0.9785 | 0.9785 | 0.9785 | 0.9785 | - |
19 Mar 2024 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | - |
18 Mar 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
15 Mar 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
14 Mar 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
13 Mar 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
12 Mar 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
11 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
08 Mar 2024 | 1.0170 | 1.0170 | 1.0110 | 1.0110 | 1.0110 | 3,000 |
07 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
06 Mar 2024 | 1.0290 | 1.0290 | 1.0220 | 1.0220 | 1.0220 | 5,000 |
05 Mar 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
04 Mar 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
01 Mar 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
29 Feb 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
28 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 400 |
27 Feb 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
26 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
23 Feb 2024 | 1.0640 | 1.0640 | 1.0500 | 1.0500 | 1.0500 | 12,400 |
22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
21 Feb 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
20 Feb 2024 | 1.0030 | 1.0030 | 0.9985 | 0.9985 | 0.9985 | 150 |
19 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
16 Feb 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
15 Feb 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
14 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
13 Feb 2024 | 0.9865 | 1.0200 | 0.9865 | 1.0200 | 1.0200 | 10,150 |
12 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
09 Feb 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
08 Feb 2024 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | - |
07 Feb 2024 | 1.0510 | 1.0510 | 0.9385 | 0.9385 | 0.9385 | 500 |
06 Feb 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
05 Feb 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
02 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
01 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
31 Jan 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
30 Jan 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
29 Jan 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
26 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
25 Jan 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
24 Jan 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
23 Jan 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
22 Jan 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
19 Jan 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
18 Jan 2024 | 1.0960 | 1.1330 | 1.0960 | 1.1330 | 1.1330 | 750 |
17 Jan 2024 | 1.1190 | 1.1190 | 1.0940 | 1.0940 | 1.0940 | 999 |
16 Jan 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
15 Jan 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
12 Jan 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
11 Jan 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
10 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
09 Jan 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
08 Jan 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
05 Jan 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
04 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
03 Jan 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
02 Jan 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
29 Dec 2023 | 1.2090 | 1.2310 | 1.2090 | 1.2310 | 1.2310 | - |
28 Dec 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
27 Dec 2023 | 1.2010 | 1.2060 | 1.2010 | 1.2060 | 1.2060 | 1,120 |
22 Dec 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
21 Dec 2023 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
20 Dec 2023 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
19 Dec 2023 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
18 Dec 2023 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |