Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.9002 | 0.9002 | 0.8974 | 0.8974 | 0.8974 | 2 |
16 May 2024 | 0.8502 | 0.8502 | 0.8476 | 0.8476 | 0.8476 | - |
15 May 2024 | 0.8402 | 0.8436 | 0.8376 | 0.8376 | 0.8376 | - |
14 May 2024 | 0.8302 | 0.8302 | 0.8276 | 0.8276 | 0.8276 | - |
13 May 2024 | 0.8258 | 0.8340 | 0.8234 | 0.8234 | 0.8234 | - |
10 May 2024 | 0.8502 | 0.8502 | 0.8476 | 0.8476 | 0.8476 | - |
09 May 2024 | 0.8202 | 0.8206 | 0.8094 | 0.8100 | 0.8100 | - |
08 May 2024 | 0.7904 | 0.7908 | 0.7884 | 0.7884 | 0.7884 | - |
07 May 2024 | 0.7604 | 0.7784 | 0.7604 | 0.7604 | 0.7604 | - |
06 May 2024 | 0.7502 | 0.7602 | 0.7502 | 0.7578 | 0.7578 | - |
03 May 2024 | 0.7338 | 0.7356 | 0.7332 | 0.7332 | 0.7332 | - |
02 May 2024 | 0.7276 | 0.7290 | 0.7270 | 0.7270 | 0.7270 | - |
30 Apr 2024 | 0.7358 | 0.7358 | 0.7332 | 0.7332 | 0.7332 | - |
29 Apr 2024 | 0.7156 | 0.7302 | 0.7132 | 0.7132 | 0.7132 | - |
26 Apr 2024 | 0.6770 | 0.6770 | 0.6668 | 0.6668 | 0.6668 | - |
25 Apr 2024 | 0.6690 | 0.6698 | 0.6656 | 0.6656 | 0.6656 | - |
24 Apr 2024 | 0.6802 | 0.6802 | 0.6780 | 0.6780 | 0.6780 | - |
23 Apr 2024 | 0.6502 | 0.6502 | 0.6482 | 0.6482 | 0.6482 | - |
22 Apr 2024 | 0.6502 | 0.6558 | 0.6484 | 0.6484 | 0.6484 | - |
19 Apr 2024 | 0.6602 | 0.6606 | 0.6586 | 0.6586 | 0.6586 | - |
18 Apr 2024 | 0.6882 | 0.6882 | 0.6826 | 0.6826 | 0.6826 | - |
17 Apr 2024 | 0.6912 | 0.6912 | 0.6882 | 0.6882 | 0.6882 | - |
16 Apr 2024 | 0.7040 | 0.7042 | 0.6994 | 0.6994 | 0.6994 | - |
15 Apr 2024 | 0.7514 | 0.7612 | 0.7514 | 0.7574 | 0.7574 | - |
12 Apr 2024 | 0.7802 | 0.7802 | 0.7778 | 0.7778 | 0.7778 | - |
11 Apr 2024 | 0.7902 | 0.7908 | 0.7890 | 0.7890 | 0.7890 | - |
10 Apr 2024 | 0.8102 | 0.8102 | 0.7998 | 0.7998 | 0.7998 | - |
09 Apr 2024 | 0.7702 | 0.7702 | 0.7678 | 0.7678 | 0.7678 | - |
08 Apr 2024 | 0.7102 | 0.7106 | 0.7084 | 0.7084 | 0.7084 | - |
05 Apr 2024 | 0.7038 | 0.7042 | 0.7020 | 0.7020 | 0.7020 | - |
04 Apr 2024 | 0.7206 | 0.7214 | 0.7198 | 0.7198 | 0.7198 | - |
03 Apr 2024 | 0.6802 | 0.6802 | 0.6780 | 0.6780 | 0.6780 | - |
02 Apr 2024 | 0.6834 | 0.6842 | 0.6804 | 0.6804 | 0.6804 | - |
28 Mar 2024 | 0.6898 | 0.6906 | 0.6888 | 0.6888 | 0.6888 | - |
27 Mar 2024 | 0.6702 | 0.6702 | 0.6680 | 0.6680 | 0.6680 | - |
26 Mar 2024 | 0.6722 | 0.6734 | 0.6706 | 0.6706 | 0.6706 | - |
25 Mar 2024 | 0.6952 | 0.6952 | 0.6930 | 0.6930 | 0.6930 | - |
22 Mar 2024 | 0.7202 | 0.7316 | 0.7202 | 0.7316 | 0.7316 | - |
21 Mar 2024 | 0.7408 | 0.7416 | 0.7372 | 0.7372 | 0.7372 | - |
20 Mar 2024 | 0.7302 | 0.7302 | 0.7280 | 0.7280 | 0.7280 | - |
19 Mar 2024 | 0.7352 | 0.7352 | 0.7328 | 0.7328 | 0.7328 | - |
18 Mar 2024 | 0.7624 | 0.7624 | 0.7528 | 0.7528 | 0.7528 | - |
15 Mar 2024 | 0.7412 | 0.7452 | 0.7368 | 0.7368 | 0.7368 | - |
14 Mar 2024 | 0.8032 | 0.8032 | 0.7990 | 0.7990 | 0.7990 | - |
13 Mar 2024 | 0.8256 | 0.8256 | 0.8230 | 0.8230 | 0.8230 | - |
12 Mar 2024 | 0.7898 | 0.8002 | 0.7870 | 0.7870 | 0.7870 | - |
11 Mar 2024 | 0.7502 | 0.7556 | 0.7478 | 0.7478 | 0.7478 | - |
08 Mar 2024 | 0.7796 | 0.7826 | 0.7728 | 0.7728 | 0.7728 | - |
07 Mar 2024 | 0.7652 | 0.7760 | 0.7652 | 0.7760 | 0.7760 | - |
06 Mar 2024 | 0.7284 | 0.7292 | 0.7268 | 0.7288 | 0.7288 | - |
05 Mar 2024 | 0.7446 | 0.7636 | 0.7446 | 0.7552 | 0.7552 | - |
04 Mar 2024 | 0.7852 | 0.7858 | 0.7834 | 0.7834 | 0.7834 | - |
01 Mar 2024 | 0.7552 | 0.7552 | 0.7528 | 0.7528 | 0.7528 | - |
29 Feb 2024 | 0.7382 | 0.7384 | 0.7356 | 0.7360 | 0.7360 | - |
28 Feb 2024 | 0.7452 | 0.7452 | 0.7428 | 0.7428 | 0.7428 | - |
27 Feb 2024 | 0.6804 | 0.6804 | 0.6782 | 0.6782 | 0.6782 | - |
26 Feb 2024 | 0.6892 | 0.6948 | 0.6888 | 0.6888 | 0.6888 | - |
23 Feb 2024 | 0.6502 | 0.6502 | 0.6382 | 0.6382 | 0.6382 | - |
22 Feb 2024 | 0.6702 | 0.6702 | 0.6680 | 0.6680 | 0.6680 | - |
21 Feb 2024 | 0.6802 | 0.6848 | 0.6802 | 0.6830 | 0.6830 | - |
20 Feb 2024 | 0.7152 | 0.7164 | 0.7136 | 0.7136 | 0.7136 | - |
19 Feb 2024 | 0.7404 | 0.7536 | 0.7404 | 0.7532 | 0.7532 | - |
16 Feb 2024 | 0.6800 | 0.6966 | 0.6800 | 0.6942 | 0.6942 | - |
15 Feb 2024 | 0.6212 | 0.6242 | 0.6212 | 0.6222 | 0.6222 | - |
14 Feb 2024 | 0.6232 | 0.6322 | 0.6232 | 0.6296 | 0.6296 | - |
13 Feb 2024 | 0.6152 | 0.6152 | 0.5940 | 0.5940 | 0.5940 | - |
12 Feb 2024 | 0.6060 | 0.6116 | 0.6060 | 0.6072 | 0.6072 | 2 |
09 Feb 2024 | 0.6610 | 0.6698 | 0.6608 | 0.6672 | 0.6672 | 2,000 |
08 Feb 2024 | 0.6012 | 0.6012 | 0.5914 | 0.5914 | 0.5914 | - |
07 Feb 2024 | 0.5662 | 0.5692 | 0.5662 | 0.5692 | 0.5692 | - |
06 Feb 2024 | 0.5352 | 0.5456 | 0.5352 | 0.5456 | 0.5456 | - |
05 Feb 2024 | 0.5400 | 0.5502 | 0.5380 | 0.5380 | 0.5380 | - |
02 Feb 2024 | 0.5812 | 0.5826 | 0.5764 | 0.5764 | 0.5764 | - |
01 Feb 2024 | 0.5862 | 0.6002 | 0.5858 | 0.5982 | 0.5982 | - |
31 Jan 2024 | 0.6102 | 0.6132 | 0.6102 | 0.6112 | 0.6112 | - |
30 Jan 2024 | 0.6102 | 0.6208 | 0.6102 | 0.6194 | 0.6194 | - |
29 Jan 2024 | 0.5678 | 0.5798 | 0.5678 | 0.5786 | 0.5786 | - |
26 Jan 2024 | 0.5502 | 0.5572 | 0.5502 | 0.5554 | 0.5554 | - |
25 Jan 2024 | 0.5410 | 0.5418 | 0.5406 | 0.5418 | 0.5418 | - |
24 Jan 2024 | 0.5568 | 0.5620 | 0.5568 | 0.5598 | 0.5598 | - |
23 Jan 2024 | 0.5460 | 0.5602 | 0.5458 | 0.5584 | 0.5584 | - |
22 Jan 2024 | 0.5722 | 0.5778 | 0.5602 | 0.5656 | 0.5656 | - |
19 Jan 2024 | 0.7040 | 0.7252 | 0.7040 | 0.7190 | 0.7190 | - |
18 Jan 2024 | 0.7208 | 0.7402 | 0.7208 | 0.7258 | 0.7258 | - |
17 Jan 2024 | 0.7982 | 0.7982 | 0.7428 | 0.7428 | 0.7428 | - |
16 Jan 2024 | 0.8262 | 0.8302 | 0.8176 | 0.8176 | 0.8176 | - |
15 Jan 2024 | 0.8674 | 0.8676 | 0.8646 | 0.8648 | 0.8648 | - |
12 Jan 2024 | 0.9002 | 0.9202 | 0.9002 | 0.9202 | 0.9202 | - |
11 Jan 2024 | 0.9002 | 0.9002 | 0.8974 | 0.8974 | 0.8974 | - |
10 Jan 2024 | 0.8862 | 0.8922 | 0.8802 | 0.8882 | 0.8882 | - |
09 Jan 2024 | 0.9152 | 0.9152 | 0.9124 | 0.9124 | 0.9124 | - |
08 Jan 2024 | 0.9272 | 0.9334 | 0.9252 | 0.9314 | 0.9314 | - |
05 Jan 2024 | 0.9502 | 0.9502 | 0.9472 | 0.9472 | 0.9472 | - |
04 Jan 2024 | 0.9638 | 0.9790 | 0.9614 | 0.9718 | 0.9718 | - |
03 Jan 2024 | 1.0035 | 1.0220 | 0.9782 | 0.9782 | 0.9782 | - |
02 Jan 2024 | 1.0190 | 1.0425 | 1.0190 | 1.0255 | 1.0255 | - |
29 Dec 2023 | 0.9952 | 0.9952 | 0.9878 | 0.9884 | 0.9884 | - |
28 Dec 2023 | 0.9812 | 1.0135 | 0.9810 | 1.0110 | 1.0110 | - |
27 Dec 2023 | 0.9752 | 0.9806 | 0.9652 | 0.9776 | 0.9776 | - |
22 Dec 2023 | 0.9264 | 0.9392 | 0.9238 | 0.9238 | 0.9238 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |