Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.9380 | 0.9590 | 0.9380 | 0.9590 | 0.9590 | 400 |
07 May 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
06 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
03 May 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
02 May 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
30 Apr 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
29 Apr 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
26 Apr 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
25 Apr 2024 | 0.9050 | 0.9050 | 0.8670 | 0.8670 | 0.8670 | 1,000 |
24 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
23 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
22 Apr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
19 Apr 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
18 Apr 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
17 Apr 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
16 Apr 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
15 Apr 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
12 Apr 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
11 Apr 2024 | 1.0340 | 1.0340 | 1.0220 | 1.0220 | 1.0220 | 147 |
10 Apr 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
09 Apr 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
08 Apr 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
05 Apr 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
04 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
03 Apr 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
02 Apr 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
28 Mar 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
27 Mar 2024 | 1.0020 | 1.0100 | 1.0020 | 1.0100 | 1.0100 | 200 |
26 Mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
25 Mar 2024 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
22 Mar 2024 | 0.9840 | 0.9990 | 0.9840 | 0.9990 | 0.9990 | 200 |
21 Mar 2024 | 1.0040 | 1.0040 | 0.9895 | 0.9895 | 0.9895 | 10 |
20 Mar 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
19 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
18 Mar 2024 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | - |
15 Mar 2024 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | - |
14 Mar 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
12 Mar 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
11 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
07 Mar 2024 | 1.0080 | 1.0300 | 1.0080 | 1.0300 | 1.0300 | 50 |
06 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
05 Mar 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
04 Mar 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
01 Mar 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
29 Feb 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
28 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
27 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
26 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
23 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
22 Feb 2024 | 1.0100 | 1.0570 | 1.0100 | 1.0570 | 1.0570 | 5,000 |
21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 Feb 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | - |
19 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
16 Feb 2024 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | 0.9985 | - |
15 Feb 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
14 Feb 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
13 Feb 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
12 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
09 Feb 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
08 Feb 2024 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | 0.9435 | 4 |
07 Feb 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
06 Feb 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
05 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
02 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
01 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
31 Jan 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
30 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
29 Jan 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
26 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
25 Jan 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
24 Jan 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
23 Jan 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
22 Jan 2024 | 1.1080 | 1.1080 | 1.0980 | 1.0980 | 1.0980 | 2,500 |
19 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
18 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
17 Jan 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
16 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
15 Jan 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
12 Jan 2024 | 1.1450 | 1.1750 | 1.1450 | 1.1750 | 1.1750 | 500 |
11 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
10 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
09 Jan 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
08 Jan 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
05 Jan 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
04 Jan 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
03 Jan 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
02 Jan 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
29 Dec 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
28 Dec 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
27 Dec 2023 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | - |
22 Dec 2023 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
21 Dec 2023 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
20 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
19 Dec 2023 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
18 Dec 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
15 Dec 2023 | 1.1820 | 1.1950 | 1.1820 | 1.1950 | 1.1950 | 500 |
14 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
13 Dec 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |