Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 862 |
07 May 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
06 May 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
03 May 2024 | 0.9370 | 0.9370 | 0.9130 | 0.9130 | 0.9130 | 862 |
02 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
30 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
29 Apr 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
26 Apr 2024 | 0.9380 | 0.9400 | 0.9380 | 0.9400 | 0.9400 | 5,000 |
25 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
24 Apr 2024 | 0.9130 | 0.9370 | 0.9130 | 0.9370 | 0.9370 | 3 |
23 Apr 2024 | 0.9040 | 0.9300 | 0.9040 | 0.9300 | 0.9300 | 2,732 |
22 Apr 2024 | 0.8910 | 0.9100 | 0.8910 | 0.9100 | 0.9100 | 2,000 |
19 Apr 2024 | 0.8770 | 0.9090 | 0.8770 | 0.9090 | 0.9090 | 29,961 |
18 Apr 2024 | 0.8700 | 0.9050 | 0.8700 | 0.9050 | 0.9050 | 770 |
17 Apr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
16 Apr 2024 | 0.8710 | 0.9000 | 0.8710 | 0.9000 | 0.9000 | 1,900 |
15 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
12 Apr 2024 | 0.8840 | 0.9080 | 0.8840 | 0.9080 | 0.9080 | 1,000 |
11 Apr 2024 | 0.8810 | 0.9050 | 0.8810 | 0.9050 | 0.9050 | 3,662 |
10 Apr 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
09 Apr 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
08 Apr 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
05 Apr 2024 | 0.8770 | 0.8770 | 0.8730 | 0.8730 | 0.8730 | 700 |
04 Apr 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 3,485 |
03 Apr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 16,386 |
02 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
28 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
27 Mar 2024 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | - |
26 Mar 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
25 Mar 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
22 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
21 Mar 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
20 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
19 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
18 Mar 2024 | 0.8660 | 0.8865 | 0.8660 | 0.8865 | 0.8865 | 28,100 |
15 Mar 2024 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | - |
14 Mar 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
13 Mar 2024 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | - |
12 Mar 2024 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | 0.8695 | - |
11 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
08 Mar 2024 | 0.8620 | 0.8840 | 0.8620 | 0.8840 | 0.8840 | 200 |
07 Mar 2024 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | 0.8625 | - |
06 Mar 2024 | 0.8360 | 0.8600 | 0.8360 | 0.8600 | 0.8600 | 5,050 |
05 Mar 2024 | 0.8410 | 0.8420 | 0.8410 | 0.8420 | 0.8420 | 1,500 |
04 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
01 Mar 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
29 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
28 Feb 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
27 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
26 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
23 Feb 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
22 Feb 2024 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | - |
21 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
20 Feb 2024 | 0.8605 | 0.8880 | 0.8605 | 0.8880 | 0.8880 | 813 |
19 Feb 2024 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
16 Feb 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
15 Feb 2024 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 0.8585 | 8,810 |
14 Feb 2024 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | 0.8605 | - |
13 Feb 2024 | 0.8800 | 0.8800 | 0.8775 | 0.8775 | 0.8775 | 500 |
12 Feb 2024 | 0.8800 | 0.8915 | 0.8800 | 0.8915 | 0.8915 | 2,216 |
09 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
08 Feb 2024 | 0.8805 | 0.8805 | 0.8805 | 0.8805 | 0.8805 | 1 |
07 Feb 2024 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | - |
06 Feb 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 1 |
05 Feb 2024 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | - |
02 Feb 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
01 Feb 2024 | 0.8785 | 0.8785 | 0.8785 | 0.8785 | 0.8785 | - |
31 Jan 2024 | 0.8800 | 0.9095 | 0.8800 | 0.9060 | 0.9060 | 2,007 |
30 Jan 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
29 Jan 2024 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | - |
26 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
25 Jan 2024 | 0.8835 | 0.8965 | 0.8835 | 0.8965 | 0.8965 | 10,000 |
24 Jan 2024 | 0.8850 | 0.9050 | 0.8850 | 0.9050 | 0.9050 | 73 |
23 Jan 2024 | 0.8785 | 0.9050 | 0.8785 | 0.9050 | 0.9050 | 587 |
22 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
19 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
18 Jan 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
17 Jan 2024 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 12,000 |
16 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
15 Jan 2024 | 0.8910 | 0.9125 | 0.8910 | 0.9125 | 0.9125 | 4,384 |
12 Jan 2024 | 0.8975 | 0.9150 | 0.8975 | 0.9150 | 0.9150 | 595 |
11 Jan 2024 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
10 Jan 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
09 Jan 2024 | 0.9000 | 0.9200 | 0.8945 | 0.8945 | 0.8945 | 3,215 |
08 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
05 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
04 Jan 2024 | 0.8965 | 0.8965 | 0.8965 | 0.8965 | 0.8965 | - |
03 Jan 2024 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
02 Jan 2024 | 0.8945 | 0.8945 | 0.8945 | 0.8945 | 0.8945 | - |
29 Dec 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
28 Dec 2023 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | 0.8985 | - |
27 Dec 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
22 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
21 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
20 Dec 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 1,112 |
19 Dec 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
18 Dec 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
15 Dec 2023 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
14 Dec 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
13 Dec 2023 | 0.9010 | 0.9215 | 0.9010 | 0.9215 | 0.9215 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |