Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1,000 |
02 May 2024 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | - |
30 Apr 2024 | 0.9574 | 0.9574 | 0.9574 | 0.9574 | 0.9574 | - |
29 Apr 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
26 Apr 2024 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | - |
25 Apr 2024 | 0.9282 | 0.9282 | 0.9282 | 0.9282 | 0.9282 | - |
24 Apr 2024 | 0.9128 | 0.9128 | 0.9128 | 0.9128 | 0.9128 | - |
23 Apr 2024 | 0.9046 | 0.9046 | 0.9046 | 0.9046 | 0.9046 | - |
22 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
19 Apr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
18 Apr 2024 | 0.8978 | 0.8978 | 0.8978 | 0.8978 | 0.8978 | - |
17 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
16 Apr 2024 | 0.9242 | 0.9242 | 0.9242 | 0.9242 | 0.9242 | - |
15 Apr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
12 Apr 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
11 Apr 2024 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | - |
10 Apr 2024 | 0.9946 | 1.0295 | 0.9946 | 1.0295 | 1.0295 | 1,000 |
09 Apr 2024 | 1.0045 | 1.0500 | 1.0045 | 1.0500 | 1.0500 | 5,000 |
08 Apr 2024 | 0.9660 | 1.0415 | 0.9660 | 1.0415 | 1.0415 | 1,000 |
05 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
04 Apr 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
03 Apr 2024 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | - |
02 Apr 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
28 Mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
27 Mar 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
26 Mar 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
25 Mar 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
22 Mar 2024 | 0.9400 | 1.0080 | 0.9400 | 1.0080 | 1.0080 | 50 |
21 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
20 Mar 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
19 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
18 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
15 Mar 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
14 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
13 Mar 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
12 Mar 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
11 Mar 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
08 Mar 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
07 Mar 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
06 Mar 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
05 Mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
04 Mar 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
01 Mar 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
29 Feb 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
28 Feb 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
27 Feb 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
26 Feb 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
23 Feb 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
22 Feb 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | - |
21 Feb 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
20 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
19 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
16 Feb 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
15 Feb 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
14 Feb 2024 | 0.7550 | 0.7900 | 0.7550 | 0.7900 | 0.7900 | 23,270 |
13 Feb 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
12 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
09 Feb 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
08 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
07 Feb 2024 | 0.7400 | 0.7400 | 0.7370 | 0.7370 | 0.7370 | 500 |
06 Feb 2024 | 0.7390 | 0.7390 | 0.7200 | 0.7200 | 0.7200 | 14,500 |
05 Feb 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
02 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
01 Feb 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
31 Jan 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
30 Jan 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
29 Jan 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
26 Jan 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
25 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
24 Jan 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
23 Jan 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
22 Jan 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
19 Jan 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
18 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
17 Jan 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
16 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
15 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
12 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
11 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
10 Jan 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
09 Jan 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
08 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,105 |
05 Jan 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
04 Jan 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
03 Jan 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
02 Jan 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
29 Dec 2023 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
28 Dec 2023 | 0.9590 | 1.0000 | 0.9590 | 1.0000 | 1.0000 | 1,000 |
27 Dec 2023 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
22 Dec 2023 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
21 Dec 2023 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
20 Dec 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
19 Dec 2023 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
18 Dec 2023 | 0.9110 | 0.9380 | 0.9110 | 0.9380 | 0.9380 | 2,000 |
15 Dec 2023 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
14 Dec 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
13 Dec 2023 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
12 Dec 2023 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
11 Dec 2023 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
08 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |