Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8780 | 0.8780 | 1,000 |
06 May 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
03 May 2024 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | 0.8645 | - |
02 May 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
30 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
29 Apr 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
26 Apr 2024 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | - |
25 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
24 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
23 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
22 Apr 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
19 Apr 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
18 Apr 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
17 Apr 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
16 Apr 2024 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | - |
15 Apr 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
12 Apr 2024 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | 0.9825 | - |
11 Apr 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
10 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
09 Apr 2024 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | - |
08 Apr 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
05 Apr 2024 | 0.9695 | 0.9695 | 0.9695 | 0.9695 | 0.9695 | - |
04 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
03 Apr 2024 | 0.9085 | 0.9085 | 0.9085 | 0.9085 | 0.9085 | - |
02 Apr 2024 | 0.8925 | 0.9400 | 0.8925 | 0.9400 | 0.9400 | 1,000 |
28 Mar 2024 | 0.8928 | 0.8928 | 0.8928 | 0.8928 | 0.8928 | - |
27 Mar 2024 | 0.8628 | 0.8628 | 0.8628 | 0.8628 | 0.8628 | - |
26 Mar 2024 | 0.8996 | 0.8996 | 0.8996 | 0.8996 | 0.8996 | - |
25 Mar 2024 | 0.8472 | 0.9302 | 0.8472 | 0.9302 | 0.9302 | 1,000 |
22 Mar 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
21 Mar 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
20 Mar 2024 | 0.8158 | 0.8542 | 0.8158 | 0.8542 | 0.8542 | - |
19 Mar 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
18 Mar 2024 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | - |
15 Mar 2024 | 0.8294 | 0.8294 | 0.8294 | 0.8294 | 0.8294 | - |
14 Mar 2024 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | 0.8624 | - |
13 Mar 2024 | 0.8546 | 0.8734 | 0.8546 | 0.8734 | 0.8734 | 50 |
12 Mar 2024 | 0.8954 | 0.8954 | 0.8954 | 0.8954 | 0.8954 | - |
11 Mar 2024 | 0.9324 | 0.9324 | 0.9324 | 0.9324 | 0.9324 | - |
08 Mar 2024 | 0.9588 | 0.9588 | 0.9588 | 0.9588 | 0.9588 | 1,000 |
07 Mar 2024 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | - |
06 Mar 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
05 Mar 2024 | 0.8386 | 0.8386 | 0.8386 | 0.8386 | 0.8386 | - |
04 Mar 2024 | 0.8692 | 0.8740 | 0.8692 | 0.8740 | 0.8740 | 1,000 |
01 Mar 2024 | 0.8218 | 0.8778 | 0.8218 | 0.8778 | 0.8778 | 1,000 |
29 Feb 2024 | 0.8174 | 0.8174 | 0.8174 | 0.8174 | 0.8174 | - |
28 Feb 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
27 Feb 2024 | 0.8436 | 0.8436 | 0.8436 | 0.8436 | 0.8436 | - |
26 Feb 2024 | 0.8196 | 0.8196 | 0.8196 | 0.8196 | 0.8196 | - |
23 Feb 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
22 Feb 2024 | 0.8818 | 0.8818 | 0.8818 | 0.8818 | 0.8818 | - |
21 Feb 2024 | 0.9202 | 0.9202 | 0.9202 | 0.9202 | 0.9202 | 240 |
20 Feb 2024 | 0.9398 | 0.9398 | 0.9398 | 0.9398 | 0.9398 | - |
19 Feb 2024 | 1.0035 | 1.0035 | 0.9654 | 0.9654 | 0.9654 | 150 |
16 Feb 2024 | 0.9780 | 1.0095 | 0.9780 | 1.0095 | 1.0095 | 3,000 |
15 Feb 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
14 Feb 2024 | 1.0010 | 1.0330 | 1.0010 | 1.0330 | 1.0330 | 270 |
13 Feb 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
12 Feb 2024 | 0.9844 | 0.9844 | 0.9844 | 0.9844 | 0.9844 | - |
09 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
08 Feb 2024 | 0.9312 | 0.9312 | 0.9312 | 0.9312 | 0.9312 | - |
07 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
06 Feb 2024 | 0.9760 | 1.0070 | 0.9760 | 1.0070 | 1.0070 | 2,500 |
05 Feb 2024 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
02 Feb 2024 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
01 Feb 2024 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | - |
31 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
30 Jan 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
29 Jan 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | - |
26 Jan 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
25 Jan 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
24 Jan 2024 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | - |
23 Jan 2024 | 1.1340 | 1.1340 | 1.1200 | 1.1200 | 1.1200 | 100 |
22 Jan 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
19 Jan 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
18 Jan 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
17 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
16 Jan 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
15 Jan 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
12 Jan 2024 | 1.2105 | 1.2105 | 1.1930 | 1.1930 | 1.1930 | - |
11 Jan 2024 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | - |
10 Jan 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | - |
09 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
08 Jan 2024 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 9,000 |
05 Jan 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | - |
04 Jan 2024 | 1.1625 | 1.1625 | 1.1625 | 1.1625 | 1.1625 | - |
03 Jan 2024 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | - |
02 Jan 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
29 Dec 2023 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | - |
28 Dec 2023 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
27 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
22 Dec 2023 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
21 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
20 Dec 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
19 Dec 2023 | 1.1615 | 1.1845 | 1.1615 | 1.1845 | 1.1845 | 2 |
18 Dec 2023 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | - |
15 Dec 2023 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
14 Dec 2023 | 1.0335 | 1.1315 | 1.0335 | 1.1315 | 1.1315 | 1,800 |
13 Dec 2023 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
12 Dec 2023 | 1.0755 | 1.0755 | 1.0385 | 1.0385 | 1.0385 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |