Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.9000 | 0.9000 | 0.8540 | 0.8700 | 0.8700 | - |
09 May 2024 | 0.8800 | 0.8980 | 0.8580 | 0.8980 | 0.8980 | - |
08 May 2024 | 0.8980 | 0.8980 | 0.8600 | 0.8800 | 0.8800 | - |
07 May 2024 | 0.9000 | 0.9000 | 0.8640 | 0.8980 | 0.8980 | - |
06 May 2024 | 0.8680 | 0.8920 | 0.8660 | 0.8900 | 0.8900 | - |
03 May 2024 | 0.8980 | 0.8980 | 0.8520 | 0.8680 | 0.8680 | 300 |
02 May 2024 | 0.8820 | 0.8980 | 0.8560 | 0.8980 | 0.8980 | - |
30 Apr 2024 | 0.8700 | 0.8880 | 0.8480 | 0.8880 | 0.8880 | - |
29 Apr 2024 | 0.8780 | 0.8800 | 0.8620 | 0.8800 | 0.8800 | - |
26 Apr 2024 | 0.8820 | 0.8980 | 0.8700 | 0.8920 | 0.8920 | - |
25 Apr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8820 | 0.8820 | - |
24 Apr 2024 | 0.8620 | 0.9000 | 0.8620 | 0.9000 | 0.9000 | - |
23 Apr 2024 | 0.8100 | 0.9600 | 0.8100 | 0.8600 | 0.8600 | - |
22 Apr 2024 | 0.8300 | 0.8300 | 0.7960 | 0.8100 | 0.8100 | - |
19 Apr 2024 | 0.8540 | 0.8540 | 0.8300 | 0.8300 | 0.8300 | - |
18 Apr 2024 | 0.8560 | 0.8760 | 0.8400 | 0.8540 | 0.8540 | - |
17 Apr 2024 | 0.8760 | 0.8880 | 0.8540 | 0.8540 | 0.8540 | - |
16 Apr 2024 | 0.8420 | 0.8820 | 0.8420 | 0.8760 | 0.8760 | - |
15 Apr 2024 | 0.7440 | 0.8640 | 0.7440 | 0.8620 | 0.8620 | - |
12 Apr 2024 | 0.8820 | 0.9020 | 0.7440 | 0.7440 | 0.7440 | - |
11 Apr 2024 | 0.8980 | 0.9080 | 0.8800 | 0.8820 | 0.8820 | - |
10 Apr 2024 | 0.8860 | 0.9100 | 0.8860 | 0.8980 | 0.8980 | - |
09 Apr 2024 | 0.8820 | 0.9100 | 0.8820 | 0.8840 | 0.8840 | - |
08 Apr 2024 | 0.9720 | 0.9720 | 0.8820 | 0.8820 | 0.8820 | 300 |
05 Apr 2024 | 0.9860 | 0.9860 | 0.9340 | 0.9740 | 0.9740 | - |
04 Apr 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9860 | 0.9860 | - |
03 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | - |
02 Apr 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | - |
28 Mar 2024 | 1.0600 | 1.0600 | 0.9830 | 1.0360 | 1.0360 | - |
27 Mar 2024 | 1.0320 | 1.0320 | 0.9750 | 1.0300 | 1.0300 | - |
26 Mar 2024 | 1.0800 | 1.0800 | 1.0160 | 1.0300 | 1.0300 | - |
25 Mar 2024 | 1.0520 | 1.0640 | 1.0400 | 1.0440 | 1.0440 | - |
22 Mar 2024 | 1.1080 | 1.1080 | 1.0460 | 1.0560 | 1.0560 | - |
21 Mar 2024 | 1.1020 | 1.1240 | 1.0680 | 1.1000 | 1.1000 | - |
20 Mar 2024 | 1.0700 | 1.1000 | 1.0540 | 1.1000 | 1.1000 | - |
19 Mar 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | - |
18 Mar 2024 | 1.0480 | 1.1500 | 1.0240 | 1.1440 | 1.1440 | - |
15 Mar 2024 | 1.0340 | 1.0400 | 0.9880 | 1.0340 | 1.0340 | - |
14 Mar 2024 | 0.9700 | 1.0420 | 0.9350 | 1.0400 | 1.0400 | - |
13 Mar 2024 | 0.8710 | 0.9710 | 0.8420 | 0.9650 | 0.9650 | - |
12 Mar 2024 | 0.9310 | 0.9310 | 0.8590 | 0.8980 | 0.8980 | - |
11 Mar 2024 | 0.6860 | 0.9630 | 0.6860 | 0.9340 | 0.9340 | - |
08 Mar 2024 | 0.6640 | 0.7140 | 0.6640 | 0.6860 | 0.6860 | - |
07 Mar 2024 | 0.6530 | 0.6800 | 0.6400 | 0.6650 | 0.6650 | - |
06 Mar 2024 | 0.6530 | 0.6590 | 0.6390 | 0.6530 | 0.6530 | - |
05 Mar 2024 | 0.6770 | 0.6850 | 0.6520 | 0.6560 | 0.6560 | - |
04 Mar 2024 | 0.6950 | 0.6950 | 0.6450 | 0.6570 | 0.6570 | - |
01 Mar 2024 | 0.6420 | 0.6660 | 0.6390 | 0.6660 | 0.6660 | - |
29 Feb 2024 | 0.6880 | 0.6880 | 0.6350 | 0.6420 | 0.6420 | - |
28 Feb 2024 | 0.6470 | 0.7300 | 0.6470 | 0.6750 | 0.6750 | - |
27 Feb 2024 | 0.6210 | 0.6650 | 0.6210 | 0.6450 | 0.6450 | - |
26 Feb 2024 | 0.6470 | 0.6470 | 0.6300 | 0.6340 | 0.6340 | - |
23 Feb 2024 | 0.7330 | 0.7330 | 0.6690 | 0.6710 | 0.6710 | - |
22 Feb 2024 | 0.7430 | 0.7450 | 0.7310 | 0.7340 | 0.7340 | - |
21 Feb 2024 | 0.7500 | 0.7520 | 0.7360 | 0.7360 | 0.7360 | - |
20 Feb 2024 | 0.7500 | 0.7900 | 0.7480 | 0.7480 | 0.7480 | - |
19 Feb 2024 | 0.7670 | 0.7770 | 0.7350 | 0.7500 | 0.7500 | - |
16 Feb 2024 | 0.7550 | 0.7670 | 0.7550 | 0.7600 | 0.7600 | - |
15 Feb 2024 | 0.7510 | 0.7660 | 0.7400 | 0.7560 | 0.7560 | - |
14 Feb 2024 | 0.7330 | 0.7400 | 0.7320 | 0.7320 | 0.7320 | - |
13 Feb 2024 | 0.7250 | 0.7400 | 0.7250 | 0.7330 | 0.7330 | - |
12 Feb 2024 | 0.7420 | 0.7420 | 0.7250 | 0.7250 | 0.7250 | - |
09 Feb 2024 | 0.7340 | 0.7500 | 0.7340 | 0.7430 | 0.7430 | - |
08 Feb 2024 | 0.7190 | 0.7490 | 0.7190 | 0.7340 | 0.7340 | - |
07 Feb 2024 | 0.7030 | 0.7370 | 0.7030 | 0.7270 | 0.7270 | - |
06 Feb 2024 | 0.7340 | 0.7340 | 0.7000 | 0.7270 | 0.7270 | - |
05 Feb 2024 | 0.7220 | 0.7390 | 0.6870 | 0.7340 | 0.7340 | - |
02 Feb 2024 | 0.7000 | 0.7490 | 0.7000 | 0.7160 | 0.7160 | - |
01 Feb 2024 | 0.7200 | 0.7200 | 0.6790 | 0.7070 | 0.7070 | - |
31 Jan 2024 | 0.6920 | 0.6980 | 0.6550 | 0.6830 | 0.6830 | - |
30 Jan 2024 | 0.6870 | 0.6900 | 0.6530 | 0.6900 | 0.6900 | - |
29 Jan 2024 | 0.7290 | 0.7290 | 0.6550 | 0.6860 | 0.6860 | - |
26 Jan 2024 | 0.7040 | 0.7790 | 0.7040 | 0.7790 | 0.7790 | - |
25 Jan 2024 | 0.7250 | 0.7250 | 0.7040 | 0.7050 | 0.7050 | - |
24 Jan 2024 | 0.7870 | 0.7870 | 0.7000 | 0.7250 | 0.7250 | - |
23 Jan 2024 | 0.7800 | 0.8200 | 0.7590 | 0.7980 | 0.7980 | - |
22 Jan 2024 | 0.7650 | 0.8100 | 0.7650 | 0.8040 | 0.8040 | - |
19 Jan 2024 | 0.7660 | 0.8250 | 0.7480 | 0.8170 | 0.8170 | - |
18 Jan 2024 | 0.7940 | 0.7940 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
17 Jan 2024 | 0.7650 | 0.8250 | 0.7650 | 0.8170 | 0.8170 | - |
16 Jan 2024 | 0.7550 | 0.8150 | 0.7550 | 0.7650 | 0.7650 | - |
15 Jan 2024 | 0.8040 | 0.8170 | 0.7270 | 0.7550 | 0.7550 | - |
12 Jan 2024 | 0.8190 | 0.8280 | 0.7840 | 0.8250 | 0.8250 | - |
11 Jan 2024 | 0.8740 | 0.8750 | 0.8290 | 0.8490 | 0.8490 | - |
10 Jan 2024 | 0.8650 | 0.8890 | 0.8650 | 0.8800 | 0.8800 | - |
09 Jan 2024 | 0.8650 | 0.9690 | 0.8650 | 0.8820 | 0.8820 | - |
08 Jan 2024 | 0.8950 | 0.9350 | 0.8950 | 0.9130 | 0.9130 | - |
05 Jan 2024 | 0.9300 | 0.9300 | 0.8980 | 0.9150 | 0.9150 | - |
04 Jan 2024 | 0.9310 | 0.9650 | 0.9310 | 0.9410 | 0.9410 | - |
03 Jan 2024 | 0.9600 | 0.9750 | 0.9150 | 0.9300 | 0.9300 | - |
02 Jan 2024 | 1.1080 | 1.1080 | 0.9600 | 1.0040 | 1.0040 | - |
29 Dec 2023 | 1.0540 | 1.0540 | 1.0500 | 1.0540 | 1.0540 | - |
28 Dec 2023 | 1.0660 | 1.0660 | 1.0360 | 1.0540 | 1.0540 | - |
27 Dec 2023 | 1.1200 | 1.1200 | 1.0520 | 1.0920 | 1.0920 | - |
22 Dec 2023 | 1.1360 | 1.2020 | 1.1000 | 1.1180 | 1.1180 | - |
21 Dec 2023 | 1.1080 | 1.1220 | 1.0820 | 1.0860 | 1.0860 | - |
20 Dec 2023 | 1.0740 | 1.1140 | 1.0460 | 1.1140 | 1.1140 | - |
19 Dec 2023 | 1.0600 | 1.0900 | 1.0340 | 1.0900 | 1.0900 | - |
18 Dec 2023 | 1.0560 | 1.0640 | 1.0260 | 1.0640 | 1.0640 | - |
15 Dec 2023 | 1.0480 | 1.0620 | 1.0260 | 1.0620 | 1.0620 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |