Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 0.8940 | 0.8944 | 0.8914 | 0.8918 | 0.8918 | 2,300 |
14 May 2024 | 0.8920 | 0.8960 | 0.8920 | 0.8942 | 0.8942 | - |
13 May 2024 | 0.8994 | 0.9024 | 0.8978 | 0.8978 | 0.8978 | - |
10 May 2024 | 0.8928 | 0.9044 | 0.8928 | 0.9044 | 0.9044 | - |
09 May 2024 | 0.8764 | 0.8764 | 0.8702 | 0.8746 | 0.8746 | - |
08 May 2024 | 0.8750 | 0.8750 | 0.8636 | 0.8636 | 0.8636 | - |
07 May 2024 | 0.8630 | 0.8630 | 0.8566 | 0.8592 | 0.8592 | - |
06 May 2024 | 0.8480 | 0.8498 | 0.8456 | 0.8456 | 0.8456 | - |
03 May 2024 | 0.8532 | 0.8532 | 0.8436 | 0.8500 | 0.8500 | - |
02 May 2024 | 0.8458 | 0.8534 | 0.8458 | 0.8534 | 0.8534 | - |
30 Apr 2024 | 0.8692 | 0.8816 | 0.8692 | 0.8752 | 0.8752 | - |
29 Apr 2024 | 0.8630 | 0.8734 | 0.8630 | 0.8692 | 0.8692 | - |
26 Apr 2024 | 0.8992 | 0.8992 | 0.8854 | 0.8898 | 0.8898 | - |
25 Apr 2024 | 0.8770 | 0.8794 | 0.8586 | 0.8586 | 0.8586 | - |
24 Apr 2024 | 0.8670 | 0.8676 | 0.8578 | 0.8594 | 0.8594 | - |
23 Apr 2024 | 0.8700 | 0.8700 | 0.8658 | 0.8680 | 0.8680 | - |
22 Apr 2024 | 0.8758 | 0.8800 | 0.8638 | 0.8682 | 0.8682 | 2,300 |
19 Apr 2024 | 0.8942 | 0.9032 | 0.8942 | 0.9024 | 0.9024 | - |
18 Apr 2024 | 0.8732 | 0.8754 | 0.8702 | 0.8754 | 0.8754 | - |
17 Apr 2024 | 0.8936 | 0.8936 | 0.8712 | 0.8712 | 0.8712 | - |
16 Apr 2024 | 0.9178 | 0.9178 | 0.9062 | 0.9114 | 0.9114 | - |
15 Apr 2024 | 0.8956 | 0.8986 | 0.8934 | 0.8972 | 0.8972 | - |
12 Apr 2024 | 0.8690 | 0.8730 | 0.8688 | 0.8690 | 0.8690 | - |
11 Apr 2024 | 0.8742 | 0.8746 | 0.8650 | 0.8674 | 0.8674 | - |
10 Apr 2024 | 0.8608 | 0.8646 | 0.8536 | 0.8536 | 0.8536 | - |
09 Apr 2024 | 0.8490 | 0.8490 | 0.8426 | 0.8434 | 0.8434 | - |
08 Apr 2024 | 0.8542 | 0.8542 | 0.8392 | 0.8392 | 0.8392 | - |
05 Apr 2024 | 0.8380 | 0.8410 | 0.8328 | 0.8408 | 0.8408 | - |
04 Apr 2024 | 0.8470 | 0.8470 | 0.8458 | 0.8466 | 0.8466 | - |
03 Apr 2024 | 0.8458 | 0.8458 | 0.8424 | 0.8446 | 0.8446 | - |
02 Apr 2024 | 0.8394 | 0.8426 | 0.8394 | 0.8426 | 0.8426 | - |
28 Mar 2024 | 0.7748 | 0.7926 | 0.7748 | 0.7844 | 0.7844 | 5,000 |
27 Mar 2024 | 0.7656 | 0.7716 | 0.7642 | 0.7716 | 0.7716 | - |
26 Mar 2024 | 0.7706 | 0.7706 | 0.7646 | 0.7646 | 0.7646 | - |
25 Mar 2024 | 0.7608 | 0.7630 | 0.7606 | 0.7606 | 0.7606 | - |
22 Mar 2024 | 0.7606 | 0.7606 | 0.7492 | 0.7508 | 0.7508 | - |
21 Mar 2024 | 0.7686 | 0.7724 | 0.7642 | 0.7724 | 0.7724 | - |
20 Mar 2024 | 0.7594 | 0.7594 | 0.7546 | 0.7546 | 0.7546 | - |
19 Mar 2024 | 0.7526 | 0.7526 | 0.7458 | 0.7504 | 0.7504 | - |
18 Mar 2024 | 0.7490 | 0.7490 | 0.7430 | 0.7454 | 0.7454 | - |
15 Mar 2024 | 0.7540 | 0.7556 | 0.7456 | 0.7544 | 0.7544 | - |
14 Mar 2024 | 0.7392 | 0.7434 | 0.7308 | 0.7310 | 0.7310 | 6,350 |
13 Mar 2024 | 0.7316 | 0.7316 | 0.7222 | 0.7276 | 0.7276 | - |
12 Mar 2024 | 0.7322 | 0.7322 | 0.7204 | 0.7204 | 0.7204 | - |
11 Mar 2024 | 0.7298 | 0.7298 | 0.7272 | 0.7288 | 0.7288 | - |
08 Mar 2024 | 0.7196 | 0.7200 | 0.7190 | 0.7200 | 0.7200 | - |
07 Mar 2024 | 0.7208 | 0.7208 | 0.7118 | 0.7142 | 0.7142 | - |
06 Mar 2024 | 0.7138 | 0.7142 | 0.7070 | 0.7142 | 0.7142 | - |
05 Mar 2024 | 0.7152 | 0.7158 | 0.7000 | 0.7112 | 0.7112 | 2,000 |
04 Mar 2024 | 0.7218 | 0.7302 | 0.7218 | 0.7302 | 0.7302 | - |
01 Mar 2024 | 0.7232 | 0.7232 | 0.7198 | 0.7200 | 0.7200 | - |
29 Feb 2024 | 0.7276 | 0.7276 | 0.7130 | 0.7262 | 0.7262 | 9,170 |
28 Feb 2024 | 0.7270 | 0.7284 | 0.7176 | 0.7200 | 0.7200 | - |
27 Feb 2024 | 0.7284 | 0.7284 | 0.7258 | 0.7258 | 0.7258 | - |
26 Feb 2024 | 0.7250 | 0.7282 | 0.7242 | 0.7262 | 0.7262 | - |
23 Feb 2024 | 0.7324 | 0.7350 | 0.7310 | 0.7310 | 0.7310 | - |
22 Feb 2024 | 0.6900 | 0.7326 | 0.6900 | 0.7294 | 0.7294 | 10,000 |
21 Feb 2024 | 0.7024 | 0.7024 | 0.6884 | 0.6894 | 0.6894 | - |
20 Feb 2024 | 0.7000 | 0.7010 | 0.6864 | 0.6964 | 0.6964 | - |
19 Feb 2024 | 0.6856 | 0.6856 | 0.6818 | 0.6838 | 0.6838 | - |
16 Feb 2024 | 0.6750 | 0.6750 | 0.6704 | 0.6720 | 0.6720 | - |
15 Feb 2024 | 0.6692 | 0.6692 | 0.6500 | 0.6652 | 0.6652 | 20,000 |
14 Feb 2024 | 0.6680 | 0.6694 | 0.6602 | 0.6602 | 0.6602 | - |
13 Feb 2024 | 0.6604 | 0.6606 | 0.6374 | 0.6374 | 0.6374 | - |
12 Feb 2024 | 0.6640 | 0.6648 | 0.6622 | 0.6622 | 0.6622 | - |
09 Feb 2024 | 0.6678 | 0.6678 | 0.6620 | 0.6620 | 0.6620 | - |
08 Feb 2024 | 0.6668 | 0.6678 | 0.6606 | 0.6606 | 0.6606 | - |
07 Feb 2024 | 0.6792 | 0.6792 | 0.6760 | 0.6760 | 0.6760 | - |
06 Feb 2024 | 0.6798 | 0.6802 | 0.6798 | 0.6800 | 0.6800 | - |
05 Feb 2024 | 0.6810 | 0.6824 | 0.6774 | 0.6824 | 0.6824 | - |
02 Feb 2024 | 0.6744 | 0.6744 | 0.6640 | 0.6692 | 0.6692 | - |
01 Feb 2024 | 0.6598 | 0.6626 | 0.6550 | 0.6564 | 0.6564 | - |
31 Jan 2024 | 0.6678 | 0.6678 | 0.6616 | 0.6616 | 0.6616 | - |
30 Jan 2024 | 0.6720 | 0.6720 | 0.6660 | 0.6668 | 0.6668 | - |
29 Jan 2024 | 0.6742 | 0.6766 | 0.6200 | 0.6764 | 0.6764 | 94,836 |
26 Jan 2024 | 0.6756 | 0.6756 | 0.6668 | 0.6668 | 0.6668 | - |
25 Jan 2024 | 0.6682 | 0.6682 | 0.6586 | 0.6586 | 0.6586 | - |
24 Jan 2024 | 0.6146 | 0.6146 | 0.6136 | 0.6136 | 0.6136 | - |
23 Jan 2024 | 0.5860 | 0.5998 | 0.5822 | 0.5998 | 0.5998 | - |
22 Jan 2024 | 0.5724 | 0.5774 | 0.5724 | 0.5760 | 0.5760 | - |
19 Jan 2024 | 0.5832 | 0.5876 | 0.5832 | 0.5876 | 0.5876 | - |
18 Jan 2024 | 0.5846 | 0.5866 | 0.5846 | 0.5866 | 0.5866 | - |
17 Jan 2024 | 0.5896 | 0.5926 | 0.5896 | 0.5922 | 0.5922 | - |
16 Jan 2024 | 0.6114 | 0.6140 | 0.6106 | 0.6106 | 0.6106 | - |
15 Jan 2024 | 0.6164 | 0.6164 | 0.6146 | 0.6158 | 0.6158 | - |
12 Jan 2024 | 0.6170 | 0.6174 | 0.6150 | 0.6150 | 0.6150 | - |
11 Jan 2024 | 0.6108 | 0.6116 | 0.6098 | 0.6104 | 0.6104 | - |
10 Jan 2024 | 0.6260 | 0.6260 | 0.6246 | 0.6254 | 0.6254 | - |
09 Jan 2024 | 0.6294 | 0.6324 | 0.6278 | 0.6284 | 0.6284 | - |
08 Jan 2024 | 0.6316 | 0.6342 | 0.6316 | 0.6342 | 0.6342 | - |
05 Jan 2024 | 0.6356 | 0.6378 | 0.6210 | 0.6210 | 0.6210 | - |
04 Jan 2024 | 0.6282 | 0.6282 | 0.6194 | 0.6194 | 0.6194 | - |
03 Jan 2024 | 0.6126 | 0.6126 | 0.6078 | 0.6120 | 0.6120 | - |
02 Jan 2024 | 0.5962 | 0.6046 | 0.5962 | 0.6040 | 0.6040 | - |
29 Dec 2023 | 0.5984 | 0.5984 | 0.5870 | 0.5870 | 0.5870 | - |
28 Dec 2023 | 0.5956 | 0.5956 | 0.5896 | 0.5896 | 0.5896 | - |
27 Dec 2023 | 0.5950 | 0.6010 | 0.5936 | 0.6010 | 0.6010 | - |
22 Dec 2023 | 0.5790 | 0.5804 | 0.5762 | 0.5786 | 0.5786 | - |
21 Dec 2023 | 0.5738 | 0.5748 | 0.5710 | 0.5736 | 0.5736 | - |
20 Dec 2023 | 0.5678 | 0.5688 | 0.5656 | 0.5656 | 0.5656 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |