Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 1,000 |
02 May 2024 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | - |
30 Apr 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
29 Apr 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
26 Apr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
25 Apr 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | - |
24 Apr 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
23 Apr 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
22 Apr 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
19 Apr 2024 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | 0.7905 | - |
18 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
17 Apr 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
16 Apr 2024 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | - |
15 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
12 Apr 2024 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | - |
11 Apr 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
10 Apr 2024 | 0.8345 | 0.8345 | 0.8345 | 0.8345 | 0.8345 | - |
09 Apr 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
08 Apr 2024 | 0.8155 | 0.8155 | 0.8155 | 0.8155 | 0.8155 | - |
05 Apr 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | - |
04 Apr 2024 | 0.8545 | 0.8545 | 0.8545 | 0.8545 | 0.8545 | - |
03 Apr 2024 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | - |
02 Apr 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
28 Mar 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
27 Mar 2024 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
26 Mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
25 Mar 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
22 Mar 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
21 Mar 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
20 Mar 2024 | 0.7315 | 0.7315 | 0.7315 | 0.7315 | 0.7315 | - |
19 Mar 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
18 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
15 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
14 Mar 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
13 Mar 2024 | 0.7235 | 0.7235 | 0.7235 | 0.7235 | 0.7235 | - |
12 Mar 2024 | 0.7235 | 0.7235 | 0.7235 | 0.7235 | 0.7235 | - |
11 Mar 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
08 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
07 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
06 Mar 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
05 Mar 2024 | 0.7555 | 0.7555 | 0.7555 | 0.7555 | 0.7555 | - |
04 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
01 Mar 2024 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | 0.7465 | - |
29 Feb 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
28 Feb 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
27 Feb 2024 | 0.7455 | 0.7455 | 0.7455 | 0.7455 | 0.7455 | - |
26 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
23 Feb 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
22 Feb 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
21 Feb 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
20 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
19 Feb 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
16 Feb 2024 | 0.8735 | 0.8735 | 0.8735 | 0.8735 | 0.8735 | - |
15 Feb 2024 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | - |
14 Feb 2024 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | - |
13 Feb 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
12 Feb 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
09 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
08 Feb 2024 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | - |
07 Feb 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
06 Feb 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
05 Feb 2024 | 0.9535 | 0.9535 | 0.9535 | 0.9535 | 0.9535 | - |
02 Feb 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | - |
01 Feb 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
31 Jan 2024 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | - |
30 Jan 2024 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | - |
29 Jan 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
26 Jan 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
25 Jan 2024 | 0.8235 | 0.8235 | 0.8235 | 0.8235 | 0.8235 | - |
24 Jan 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
23 Jan 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
22 Jan 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
19 Jan 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
18 Jan 2024 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
17 Jan 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
16 Jan 2024 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | - |
15 Jan 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
12 Jan 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
11 Jan 2024 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | 0.7405 | - |
10 Jan 2024 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | 0.7445 | - |
09 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
08 Jan 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
05 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
04 Jan 2024 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | - |
03 Jan 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
02 Jan 2024 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | - |
29 Dec 2023 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
28 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | - |
27 Dec 2023 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | 0.6855 | - |
22 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
21 Dec 2023 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | 0.6305 | - |
20 Dec 2023 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
19 Dec 2023 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
18 Dec 2023 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | - |
15 Dec 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
14 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
13 Dec 2023 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | 0.5745 | - |
12 Dec 2023 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 1,000 |
11 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
08 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |