Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
02 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
30 Apr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
29 Apr 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
26 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
25 Apr 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
24 Apr 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
23 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
22 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
19 Apr 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
18 Apr 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | - |
17 Apr 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
16 Apr 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
15 Apr 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
12 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
11 Apr 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
10 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
09 Apr 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
08 Apr 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
05 Apr 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
04 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
03 Apr 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
02 Apr 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | - |
28 Mar 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
27 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
26 Mar 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
25 Mar 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
22 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
21 Mar 2024 | 0.7255 | 0.7255 | 0.7255 | 0.7255 | 0.7255 | - |
20 Mar 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
19 Mar 2024 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | 0.7175 | - |
18 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
15 Mar 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
14 Mar 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
13 Mar 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
12 Mar 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
11 Mar 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
08 Mar 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
07 Mar 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
06 Mar 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | - |
05 Mar 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
04 Mar 2024 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | - |
01 Mar 2024 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | - |
29 Feb 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
28 Feb 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
27 Feb 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
26 Feb 2024 | 0.7075 | 0.7075 | 0.7075 | 0.7075 | 0.7075 | - |
23 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
22 Feb 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | - |
21 Feb 2024 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 0.7105 | - |
20 Feb 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
19 Feb 2024 | 0.7385 | 0.7385 | 0.7385 | 0.7385 | 0.7385 | - |
16 Feb 2024 | 0.7395 | 0.7395 | 0.7395 | 0.7395 | 0.7395 | - |
15 Feb 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
14 Feb 2024 | 0.6825 | 0.6825 | 0.6825 | 0.6825 | 0.6825 | - |
13 Feb 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
12 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
09 Feb 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
08 Feb 2024 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | - |
07 Feb 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
06 Feb 2024 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | - |
05 Feb 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
02 Feb 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
01 Feb 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
31 Jan 2024 | 0.8485 | 0.8485 | 0.8485 | 0.8485 | 0.8485 | - |
30 Jan 2024 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | - |
29 Jan 2024 | 0.8295 | 0.8295 | 0.8295 | 0.8295 | 0.8295 | - |
26 Jan 2024 | 0.7455 | 0.7455 | 0.7455 | 0.7455 | 0.7455 | - |
25 Jan 2024 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | - |
24 Jan 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
23 Jan 2024 | 0.6955 | 0.6955 | 0.6955 | 0.6955 | 0.6955 | - |
22 Jan 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
19 Jan 2024 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | - |
18 Jan 2024 | 0.7055 | 0.7055 | 0.7055 | 0.7055 | 0.7055 | - |
17 Jan 2024 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | - |
16 Jan 2024 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
15 Jan 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
12 Jan 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
11 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
10 Jan 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
09 Jan 2024 | 0.7565 | 0.7565 | 0.7565 | 0.7565 | 0.7565 | - |
08 Jan 2024 | 0.7525 | 0.7525 | 0.7525 | 0.7525 | 0.7525 | - |
05 Jan 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
04 Jan 2024 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
03 Jan 2024 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | 0.7725 | - |
02 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
29 Dec 2023 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | - |
28 Dec 2023 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | - |
27 Dec 2023 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
22 Dec 2023 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | - |
21 Dec 2023 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
20 Dec 2023 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
19 Dec 2023 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
18 Dec 2023 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | - |
15 Dec 2023 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
14 Dec 2023 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | - |
13 Dec 2023 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
12 Dec 2023 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | - |
11 Dec 2023 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | - |
08 Dec 2023 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |