Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.8589 | 0.8594 | 0.8589 | 0.8593 | 0.8593 | 98 |
03 May 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
02 May 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
01 May 2024 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | - |
30 Apr 2024 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | - |
29 Apr 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
26 Apr 2024 | 0.8568 | 0.8568 | 0.8568 | 0.8568 | 0.8568 | - |
25 Apr 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
24 Apr 2024 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | - |
23 Apr 2024 | 0.8604 | 0.8604 | 0.8604 | 0.8604 | 0.8604 | - |
22 Apr 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
19 Apr 2024 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | - |
18 Apr 2024 | 0.8568 | 0.8568 | 0.8568 | 0.8568 | 0.8568 | - |
17 Apr 2024 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | 0.8577 | - |
16 Apr 2024 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | - |
15 Apr 2024 | 0.8532 | 0.8532 | 0.8532 | 0.8532 | 0.8532 | - |
12 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 2 |
11 Apr 2024 | 0.8545 | 0.8545 | 0.8545 | 0.8545 | 0.8545 | 2 |
10 Apr 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 2 |
09 Apr 2024 | 0.8567 | 0.8567 | 0.8567 | 0.8567 | 0.8567 | 2 |
08 Apr 2024 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | 2 |
05 Apr 2024 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 0.8578 | 2 |
04 Apr 2024 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | 2 |
03 Apr 2024 | 0.8566 | 0.8566 | 0.8566 | 0.8566 | 0.8566 | 2 |
02 Apr 2024 | 0.8567 | 0.8567 | 0.8567 | 0.8567 | 0.8567 | 2 |
01 Apr 2024 | 0.8565 | 0.8565 | 0.8565 | 0.8565 | 0.8565 | 2 |
28 Mar 2024 | 0.8551 | 0.8551 | 0.8551 | 0.8551 | 0.8551 | 2 |
27 Mar 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 2 |
26 Mar 2024 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 2 |
25 Mar 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 2 |
22 Mar 2024 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | 2 |
21 Mar 2024 | 0.8589 | 0.8589 | 0.8589 | 0.8589 | 0.8589 | 2 |
20 Mar 2024 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 2 |
19 Mar 2024 | 0.8546 | 0.8546 | 0.8546 | 0.8546 | 0.8546 | 2 |
18 Mar 2024 | 0.8551 | 0.8552 | 0.8548 | 0.8551 | 0.8551 | 2 |
15 Mar 2024 | 0.8541 | 0.8552 | 0.8538 | 0.8550 | 0.8550 | 2,629 |
14 Mar 2024 | 0.8557 | 0.8557 | 0.8535 | 0.8538 | 0.8538 | 6,537 |
13 Mar 2024 | 0.8542 | 0.8561 | 0.8541 | 0.8561 | 0.8561 | 17,808 |
12 Mar 2024 | 0.8529 | 0.8556 | 0.8528 | 0.8542 | 0.8542 | 10,204 |
11 Mar 2024 | 0.8511 | 0.8536 | 0.8511 | 0.8533 | 0.8533 | 5,421 |
08 Mar 2024 | 0.8550 | 0.8550 | 0.8507 | 0.8512 | 0.8512 | 11,678 |
07 Mar 2024 | 0.8565 | 0.8565 | 0.8527 | 0.8551 | 0.8551 | 2,277 |
06 Mar 2024 | 0.8548 | 0.8566 | 0.8545 | 0.8556 | 0.8556 | 2,142 |
05 Mar 2024 | 0.8557 | 0.8565 | 0.8538 | 0.8548 | 0.8548 | 1,310 |
04 Mar 2024 | 0.8569 | 0.8570 | 0.8554 | 0.8558 | 0.8558 | 1,407 |
01 Mar 2024 | 0.8562 | 0.8580 | 0.8559 | 0.8566 | 0.8566 | 2,174 |
29 Feb 2024 | 0.8565 | 0.8575 | 0.8554 | 0.8569 | 0.8569 | 2,878 |
28 Feb 2024 | 0.8554 | 0.8571 | 0.8554 | 0.8568 | 0.8568 | 1,502 |
27 Feb 2024 | 0.8560 | 0.8572 | 0.8554 | 0.8558 | 0.8558 | 1,470 |
26 Feb 2024 | 0.8547 | 0.8568 | 0.8543 | 0.8561 | 0.8561 | 827 |
23 Feb 2024 | 0.8554 | 0.8558 | 0.8536 | 0.8546 | 0.8546 | 1,817 |
22 Feb 2024 | 0.8569 | 0.8583 | 0.8527 | 0.8554 | 0.8554 | 2,446 |
21 Feb 2024 | 0.8572 | 0.8579 | 0.8565 | 0.8571 | 0.8571 | 1,660 |
20 Feb 2024 | 0.8558 | 0.8586 | 0.8546 | 0.8572 | 0.8572 | 4,330 |
16 Feb 2024 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | 2,454 |
15 Feb 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
14 Feb 2024 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | - |
13 Feb 2024 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | - |
12 Feb 2024 | 0.8532 | 0.8532 | 0.8532 | 0.8532 | 0.8532 | - |
09 Feb 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
08 Feb 2024 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | - |
07 Feb 2024 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | - |
06 Feb 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
05 Feb 2024 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | - |
02 Feb 2024 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | - |
01 Feb 2024 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | - |
31 Jan 2024 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | - |
30 Jan 2024 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | - |
29 Jan 2024 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | - |
26 Jan 2024 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | 0.8554 | - |
25 Jan 2024 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | 0.8539 | - |
24 Jan 2024 | 0.8564 | 0.8564 | 0.8564 | 0.8564 | 0.8564 | - |
23 Jan 2024 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | - |
22 Jan 2024 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | 0.8575 | - |
19 Jan 2024 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | - |
18 Jan 2024 | 0.8571 | 0.8571 | 0.8571 | 0.8571 | 0.8571 | - |
17 Jan 2024 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | 0.8587 | - |
16 Jan 2024 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | - |
12 Jan 2024 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | - |
11 Jan 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
10 Jan 2024 | 0.8611 | 0.8611 | 0.8611 | 0.8611 | 0.8611 | - |
09 Jan 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
08 Jan 2024 | 0.8609 | 0.8609 | 0.8593 | 0.8593 | 0.8593 | 2 |
05 Jan 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
04 Jan 2024 | 0.8634 | 0.8634 | 0.8634 | 0.8634 | 0.8634 | - |
03 Jan 2024 | 0.8640 | 0.8640 | 0.8624 | 0.8624 | 0.8624 | 8 |
02 Jan 2024 | 0.8676 | 0.8676 | 0.8676 | 0.8676 | 0.8676 | - |
29 Dec 2023 | 0.8666 | 0.8666 | 0.8666 | 0.8666 | 0.8666 | - |
28 Dec 2023 | 0.8698 | 0.8698 | 0.8698 | 0.8698 | 0.8698 | - |
27 Dec 2023 | 0.8683 | 0.8683 | 0.8683 | 0.8683 | 0.8683 | - |
26 Dec 2023 | 0.8687 | 0.8687 | 0.8687 | 0.8687 | 0.8687 | - |
22 Dec 2023 | 0.8679 | 0.8679 | 0.8679 | 0.8679 | 0.8679 | - |
21 Dec 2023 | 0.8668 | 0.8679 | 0.8668 | 0.8679 | 0.8679 | 1 |
20 Dec 2023 | 0.8665 | 0.8666 | 0.8665 | 0.8666 | 0.8666 | 8 |
19 Dec 2023 | 0.8651 | 0.8651 | 0.8636 | 0.8636 | 0.8636 | 1 |
18 Dec 2023 | 0.8604 | 0.8632 | 0.8604 | 0.8632 | 0.8632 | - |
15 Dec 2023 | 0.8612 | 0.8616 | 0.8573 | 0.8589 | 0.8589 | 1,228 |
14 Dec 2023 | 0.8620 | 0.8634 | 0.8589 | 0.8617 | 0.8617 | 8,682 |
13 Dec 2023 | 0.8593 | 0.8630 | 0.8591 | 0.8625 | 0.8625 | 16,458 |
12 Dec 2023 | 0.8576 | 0.8610 | 0.8562 | 0.8590 | 0.8590 | 10,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |