Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0113 | 1.0122 | 1.0021 | 1.0053 | 1.0053 | - |
03 May 2024 | 1.0103 | 1.0122 | 1.0018 | 1.0101 | 1.0101 | - |
02 May 2024 | 1.0088 | 1.0154 | 1.0088 | 1.0088 | 1.0088 | - |
01 May 2024 | 1.0085 | 1.0100 | 1.0065 | 1.0084 | 1.0084 | - |
30 Apr 2024 | 1.0049 | 1.0103 | 1.0026 | 1.0050 | 1.0050 | - |
29 Apr 2024 | 1.0080 | 1.0094 | 1.0042 | 1.0080 | 1.0080 | - |
26 Apr 2024 | 1.0069 | 1.0098 | 1.0056 | 1.0063 | 1.0063 | - |
25 Apr 2024 | 1.0092 | 1.0110 | 1.0043 | 1.0095 | 1.0095 | - |
24 Apr 2024 | 1.0075 | 1.0106 | 1.0031 | 1.0081 | 1.0081 | - |
23 Apr 2024 | 1.0083 | 1.0122 | 1.0067 | 1.0083 | 1.0083 | - |
22 Apr 2024 | 1.0077 | 1.0121 | 1.0070 | 1.0076 | 1.0076 | - |
19 Apr 2024 | 1.0069 | 1.0094 | 1.0024 | 1.0069 | 1.0069 | - |
18 Apr 2024 | 1.0053 | 1.0116 | 1.0023 | 1.0052 | 1.0052 | - |
17 Apr 2024 | 1.0022 | 1.0045 | 0.9992 | 1.0018 | 1.0018 | - |
16 Apr 2024 | 1.0040 | 1.0052 | 1.0016 | 1.0040 | 1.0040 | - |
15 Apr 2024 | 0.9999 | 1.0074 | 0.9998 | 1.0003 | 1.0003 | - |
12 Apr 2024 | 1.0088 | 1.0102 | 0.9978 | 1.0081 | 1.0081 | - |
11 Apr 2024 | 1.0100 | 1.0110 | 1.0055 | 1.0101 | 1.0101 | - |
10 Apr 2024 | 1.0111 | 1.0139 | 1.0055 | 1.0106 | 1.0106 | - |
09 Apr 2024 | 1.0108 | 1.0133 | 1.0085 | 1.0109 | 1.0109 | - |
08 Apr 2024 | 1.0091 | 1.0134 | 1.0055 | 1.0093 | 1.0093 | - |
05 Apr 2024 | 1.0072 | 1.0100 | 1.0049 | 1.0075 | 1.0075 | - |
04 Apr 2024 | 1.0057 | 1.0111 | 1.0050 | 1.0068 | 1.0068 | - |
03 Apr 2024 | 1.0086 | 1.0112 | 1.0056 | 1.0087 | 1.0087 | - |
02 Apr 2024 | 1.0146 | 1.0154 | 1.0102 | 1.0146 | 1.0146 | - |
01 Apr 2024 | 1.0151 | 1.0175 | 1.0110 | 1.0154 | 1.0154 | - |
29 Mar 2024 | 1.0125 | 1.0170 | 1.0093 | 1.0127 | 1.0127 | - |
28 Mar 2024 | 1.0145 | 1.0168 | 0.9952 | 1.0144 | 1.0144 | - |
27 Mar 2024 | 1.0154 | 1.0187 | 1.0134 | 1.0152 | 1.0152 | - |
26 Mar 2024 | 1.0124 | 1.0165 | 1.0116 | 1.0129 | 1.0129 | - |
25 Mar 2024 | 1.0171 | 1.0183 | 1.0107 | 1.0170 | 1.0170 | - |
22 Mar 2024 | 1.0182 | 1.0217 | 1.0167 | 1.0184 | 1.0184 | - |
21 Mar 2024 | 1.0175 | 1.0209 | 1.0126 | 1.0167 | 1.0167 | - |
20 Mar 2024 | 1.0189 | 1.0210 | 1.0168 | 1.0192 | 1.0192 | - |
19 Mar 2024 | 1.0201 | 1.0226 | 1.0181 | 1.0201 | 1.0201 | - |
18 Mar 2024 | 1.0242 | 1.0243 | 1.0180 | 1.0242 | 1.0242 | - |
15 Mar 2024 | 1.0208 | 1.0248 | 1.0203 | 1.0207 | 1.0207 | - |
14 Mar 2024 | 1.0241 | 1.0252 | 1.0206 | 1.0246 | 1.0246 | - |
13 Mar 2024 | 1.0265 | 1.0275 | 1.0231 | 1.0266 | 1.0266 | - |
12 Mar 2024 | 1.0195 | 1.0286 | 1.0179 | 1.0196 | 1.0196 | - |
11 Mar 2024 | 1.0198 | 1.0234 | 1.0183 | 1.0201 | 1.0201 | - |
08 Mar 2024 | 1.0168 | 1.0199 | 1.0107 | 1.0164 | 1.0164 | - |
07 Mar 2024 | 1.0183 | 1.0200 | 1.0156 | 1.0184 | 1.0184 | - |
06 Mar 2024 | 1.0177 | 1.0203 | 1.0158 | 1.0177 | 1.0177 | - |
05 Mar 2024 | 1.0190 | 1.0202 | 1.0139 | 1.0189 | 1.0189 | - |
04 Mar 2024 | 1.0182 | 1.0209 | 1.0151 | 1.0186 | 1.0186 | - |
01 Mar 2024 | 1.0232 | 1.0255 | 1.0187 | 1.0233 | 1.0233 | - |
29 Feb 2024 | 1.0244 | 1.0272 | 1.0194 | 1.0244 | 1.0244 | - |
28 Feb 2024 | 1.0205 | 1.0252 | 1.0191 | 1.0212 | 1.0212 | - |
27 Feb 2024 | 1.0216 | 1.0232 | 1.0206 | 1.0219 | 1.0219 | - |
26 Feb 2024 | 1.0192 | 1.0240 | 1.0190 | 1.0189 | 1.0189 | - |
23 Feb 2024 | 1.0165 | 1.0232 | 1.0150 | 1.0173 | 1.0173 | - |
22 Feb 2024 | 1.0108 | 1.0175 | 1.0103 | 1.0108 | 1.0108 | - |
21 Feb 2024 | 1.0116 | 1.0132 | 1.0089 | 1.0117 | 1.0117 | - |
20 Feb 2024 | 1.0088 | 1.0126 | 1.0065 | 1.0089 | 1.0089 | - |
19 Feb 2024 | 1.0060 | 1.0082 | 1.0041 | 1.0061 | 1.0061 | - |
16 Feb 2024 | 1.0061 | 1.0079 | 1.0047 | 1.0071 | 1.0071 | - |
15 Feb 2024 | 1.0049 | 1.0099 | 1.0034 | 1.0043 | 1.0043 | - |
14 Feb 2024 | 1.0077 | 1.0094 | 1.0011 | 1.0079 | 1.0079 | - |
13 Feb 2024 | 1.0086 | 1.0094 | 1.0017 | 1.0086 | 1.0086 | - |
12 Feb 2024 | 1.0082 | 1.0106 | 1.0057 | 1.0081 | 1.0081 | - |
09 Feb 2024 | 1.0130 | 1.0156 | 1.0081 | 1.0125 | 1.0125 | - |
08 Feb 2024 | 1.0093 | 1.0144 | 1.0058 | 1.0085 | 1.0085 | - |
07 Feb 2024 | 1.0074 | 1.0117 | 1.0034 | 1.0070 | 1.0070 | - |
06 Feb 2024 | 1.0077 | 1.0091 | 1.0053 | 1.0072 | 1.0072 | - |
05 Feb 2024 | 1.0094 | 1.0122 | 1.0055 | 1.0092 | 1.0092 | - |
02 Feb 2024 | 1.0044 | 1.0135 | 1.0025 | 1.0041 | 1.0041 | - |
01 Feb 2024 | 1.0103 | 1.0129 | 1.0008 | 1.0100 | 1.0100 | - |
31 Jan 2024 | 1.0026 | 1.0121 | 1.0015 | 1.0025 | 1.0025 | - |
30 Jan 2024 | 0.9967 | 1.0043 | 0.9958 | 0.9966 | 0.9966 | - |
29 Jan 2024 | 0.9951 | 0.9986 | 0.9930 | 0.9951 | 0.9951 | - |
26 Jan 2024 | 0.9988 | 1.0023 | 0.9967 | 0.9997 | 0.9997 | - |
25 Jan 2024 | 1.0019 | 1.0043 | 0.9958 | 1.0024 | 1.0024 | - |
24 Jan 2024 | 1.0015 | 1.0063 | 0.9995 | 1.0006 | 1.0006 | - |
23 Jan 2024 | 1.0041 | 1.0074 | 1.0021 | 1.0044 | 1.0044 | - |
22 Jan 2024 | 1.0014 | 1.0079 | 1.0012 | 1.0012 | 1.0012 | - |
19 Jan 2024 | 1.0032 | 1.0048 | 0.9991 | 1.0034 | 1.0034 | - |
18 Jan 2024 | 1.0055 | 1.0085 | 1.0029 | 1.0054 | 1.0054 | - |
17 Jan 2024 | 1.0020 | 1.0049 | 0.9998 | 1.0017 | 1.0017 | - |
16 Jan 2024 | 1.0022 | 1.0047 | 0.9997 | 1.0013 | 1.0013 | - |
15 Jan 2024 | 0.9998 | 1.0043 | 0.9987 | 0.9998 | 0.9998 | - |
12 Jan 2024 | 1.0031 | 1.0046 | 0.9990 | 1.0034 | 1.0034 | - |
11 Jan 2024 | 1.0118 | 1.0138 | 1.0042 | 1.0123 | 1.0123 | - |
10 Jan 2024 | 1.0102 | 1.0120 | 1.0072 | 1.0105 | 1.0105 | - |
09 Jan 2024 | 1.0121 | 1.0146 | 1.0070 | 1.0127 | 1.0127 | - |
08 Jan 2024 | 1.0028 | 1.0151 | 1.0005 | 1.0031 | 1.0031 | - |
05 Jan 2024 | 1.0067 | 1.0083 | 1.0003 | 1.0075 | 1.0075 | - |
04 Jan 2024 | 1.0044 | 1.0097 | 0.9980 | 1.0042 | 1.0042 | - |
03 Jan 2024 | 1.0134 | 1.0164 | 1.0053 | 1.0130 | 1.0130 | - |
02 Jan 2024 | 1.0072 | 1.0149 | 1.0055 | 1.0101 | 1.0101 | - |
01 Jan 2024 | 1.0083 | 1.0083 | 1.0067 | 1.0070 | 1.0070 | - |
29 Dec 2023 | 1.0190 | 1.0219 | 1.0068 | 1.0192 | 1.0192 | - |
28 Dec 2023 | 1.0154 | 1.0215 | 1.0115 | 1.0142 | 1.0142 | - |
27 Dec 2023 | 1.0134 | 1.0202 | 1.0102 | 1.0134 | 1.0134 | - |
26 Dec 2023 | 1.0115 | 1.0225 | 1.0115 | 1.0164 | 1.0164 | - |
25 Dec 2023 | 1.0050 | 1.0207 | 0.9839 | 1.0178 | 1.0178 | - |
22 Dec 2023 | 1.0166 | 1.0210 | 1.0121 | 1.0168 | 1.0168 | - |
21 Dec 2023 | 1.0162 | 1.0232 | 1.0120 | 1.0155 | 1.0155 | - |
20 Dec 2023 | 1.0103 | 1.0165 | 1.0076 | 1.0092 | 1.0092 | - |
19 Dec 2023 | 1.0167 | 1.0186 | 1.0097 | 1.0168 | 1.0168 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |