Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.717064 | 0.717064 | 0.715566 | 0.715566 | 0.715566 | 1,378 |
11 May 2024 | 0.752376 | 0.752780 | 0.745657 | 0.745671 | 0.745671 | 2,359 |
10 May 2024 | 0.773671 | 0.773802 | 0.752195 | 0.752376 | 0.752376 | 5,916 |
09 May 2024 | 0.797908 | 0.797938 | 0.773279 | 0.773671 | 0.773671 | 2,797 |
08 May 2024 | 0.796374 | 0.796355 | 0.796355 | 0.797908 | 0.797908 | - |
07 May 2024 | 0.829149 | 0.838271 | 0.796374 | 0.796374 | 0.796374 | 2,715 |
06 May 2024 | 0.836872 | 0.836872 | 0.817854 | 0.829149 | 0.829149 | 2,448 |
05 May 2024 | 0.834676 | 0.846125 | 0.834676 | 0.836872 | 0.836872 | 507 |
04 May 2024 | 0.819005 | 0.834676 | 0.812317 | 0.834676 | 0.834676 | 2,534 |
03 May 2024 | 0.746061 | 0.819030 | 0.746061 | 0.819005 | 0.819005 | 11,765 |
02 May 2024 | 0.747336 | 0.753840 | 0.698566 | 0.746061 | 0.746061 | 8,690 |
01 May 2024 | 0.771009 | 0.771212 | 0.730174 | 0.747336 | 0.747336 | 5,577 |
30 Apr 2024 | 0.822521 | 0.822518 | 0.764454 | 0.771009 | 0.771009 | 4,777 |
29 Apr 2024 | 0.801088 | 0.824951 | 0.797634 | 0.822521 | 0.822521 | 9,717 |
28 Apr 2024 | 0.994496 | 0.994496 | 0.779505 | 0.801088 | 0.801088 | 46,476 |
27 Apr 2024 | 1.034810 | 1.034883 | 0.961983 | 0.994496 | 0.994496 | 16,761 |
26 Apr 2024 | 1.043032 | 1.042690 | 1.019330 | 1.034810 | 1.034810 | 1,078 |
25 Apr 2024 | 1.130102 | 1.143258 | 1.043236 | 1.043032 | 1.043032 | 11,940 |
24 Apr 2024 | 1.126274 | 1.140969 | 1.126108 | 1.130102 | 1.130102 | 1,743 |
23 Apr 2024 | 1.107248 | 1.132660 | 1.107276 | 1.126274 | 1.126274 | 2,625 |
22 Apr 2024 | 1.106761 | 1.106062 | 1.106761 | 1.107248 | 1.107248 | - |
21 Apr 2024 | 1.085274 | 1.106761 | 1.074124 | 1.106761 | 1.106761 | 1,199 |
20 Apr 2024 | 1.064584 | 1.086057 | 1.016761 | 1.085274 | 1.085274 | 5,464 |
19 Apr 2024 | 1.031863 | 1.064141 | 1.024684 | 1.064584 | 1.064584 | 3,932 |
18 Apr 2024 | 1.166640 | 1.166986 | 1.016178 | 1.031863 | 1.031863 | 22,493 |
17 Apr 2024 | 1.033934 | 1.174247 | 1.007360 | 1.166640 | 1.166640 | 34,791 |
16 Apr 2024 | 1.021647 | 1.081431 | 1.021763 | 1.033934 | 1.033934 | 3,732 |
15 Apr 2024 | 0.941709 | 1.022590 | 0.941709 | 1.021647 | 1.021647 | 10,945 |
14 Apr 2024 | 1.126025 | 1.126025 | 0.941709 | 0.941709 | 0.941709 | 9,723 |
13 Apr 2024 | 1.198493 | 1.213900 | 1.127866 | 1.126025 | 1.126025 | 7,144 |
12 Apr 2024 | 1.206109 | 1.207745 | 1.193852 | 1.198493 | 1.198493 | 1,461 |
11 Apr 2024 | 1.208637 | 1.222246 | 1.205990 | 1.206109 | 1.206109 | 5,178 |
10 Apr 2024 | 1.321447 | 1.321783 | 1.193194 | 1.208637 | 1.208637 | 13,682 |
09 Apr 2024 | 1.202719 | 1.339709 | 1.187461 | 1.321447 | 1.321447 | 17,896 |
08 Apr 2024 | 1.175001 | 1.202719 | 1.175001 | 1.202719 | 1.202719 | 2,397 |
07 Apr 2024 | 1.137738 | 1.175001 | 1.130741 | 1.175001 | 1.175001 | 8,029 |
06 Apr 2024 | 1.204843 | 1.204843 | 1.137738 | 1.137738 | 1.137738 | 13,062 |
05 Apr 2024 | 1.168427 | 1.234328 | 1.150484 | 1.204843 | 1.204843 | 14,181 |
04 Apr 2024 | 1.176868 | 1.177454 | 1.163867 | 1.168427 | 1.168427 | 3,977 |
03 Apr 2024 | 1.248552 | 1.251147 | 1.176851 | 1.176868 | 1.176868 | 18,618 |
02 Apr 2024 | 1.186292 | 1.252485 | 1.166052 | 1.248552 | 1.248552 | 25,500 |
01 Apr 2024 | 1.302811 | 1.329007 | 1.182230 | 1.186292 | 1.186292 | 38,157 |
31 Mar 2024 | 1.175608 | 1.339190 | 1.175608 | 1.302811 | 1.302811 | 40,169 |
30 Mar 2024 | 1.133982 | 1.211444 | 1.127064 | 1.175608 | 1.175608 | 26,404 |
29 Mar 2024 | 1.185300 | 1.207543 | 1.132668 | 1.133982 | 1.133982 | 14,961 |
28 Mar 2024 | 1.236492 | 1.240046 | 1.184018 | 1.185300 | 1.185300 | 4,649 |
27 Mar 2024 | 1.244584 | 1.325962 | 1.210911 | 1.236492 | 1.236492 | 74,058 |
26 Mar 2024 | 1.020050 | 1.260632 | 1.019852 | 1.244584 | 1.244584 | 33,198 |
25 Mar 2024 | 0.993991 | 1.019786 | 0.987612 | 1.020050 | 1.020050 | 2,236 |
24 Mar 2024 | 0.914848 | 0.995197 | 0.914848 | 0.993991 | 0.993991 | 15,141 |
23 Mar 2024 | 0.954356 | 0.977374 | 0.914848 | 0.914848 | 0.914848 | 1,746 |
22 Mar 2024 | 1.004886 | 1.052687 | 0.954461 | 0.954356 | 0.954356 | 16,466 |
21 Mar 2024 | 0.875272 | 1.006363 | 0.843135 | 1.004886 | 1.004886 | 26,937 |
20 Mar 2024 | 0.997529 | 0.997460 | 0.857918 | 0.875272 | 0.875272 | 32,115 |
19 Mar 2024 | 1.071489 | 1.088437 | 0.960861 | 0.997529 | 0.997529 | 24,233 |
18 Mar 2024 | 1.032349 | 1.085169 | 1.022069 | 1.071489 | 1.071489 | 31,286 |
17 Mar 2024 | 1.173271 | 1.190059 | 1.025746 | 1.032349 | 1.032349 | 30,883 |
16 Mar 2024 | 1.232438 | 1.232834 | 1.102069 | 1.173271 | 1.173271 | 32,235 |
15 Mar 2024 | 1.293111 | 1.310615 | 1.191845 | 1.232438 | 1.232438 | 47,227 |
14 Mar 2024 | 1.253890 | 1.301027 | 1.253711 | 1.293111 | 1.293111 | 16,027 |
13 Mar 2024 | 1.251864 | 1.254299 | 1.186595 | 1.253890 | 1.253890 | 27,043 |
12 Mar 2024 | 1.168885 | 1.340335 | 1.169241 | 1.251864 | 1.251864 | 49,003 |
11 Mar 2024 | 1.249176 | 1.249176 | 1.169001 | 1.168885 | 1.168885 | 10,212 |
10 Mar 2024 | 1.221989 | 1.249176 | 1.219297 | 1.249176 | 1.249176 | 12,029 |
09 Mar 2024 | 1.229809 | 1.248395 | 1.178651 | 1.221989 | 1.221989 | 25,871 |
08 Mar 2024 | 1.325802 | 1.325320 | 1.209363 | 1.229809 | 1.229809 | 23,251 |
07 Mar 2024 | 1.231200 | 1.345699 | 1.231200 | 1.325802 | 1.325802 | 12,626 |
06 Mar 2024 | 1.271669 | 1.313852 | 1.219791 | 1.231200 | 1.231200 | 18,946 |
05 Mar 2024 | 1.312811 | 1.350316 | 1.271369 | 1.271669 | 1.271669 | 11,729 |
04 Mar 2024 | 1.269569 | 1.312878 | 1.269569 | 1.312811 | 1.312811 | 6,926 |
03 Mar 2024 | 1.309849 | 1.309849 | 1.269569 | 1.269569 | 1.269569 | 11,064 |
02 Mar 2024 | 1.298356 | 1.309849 | 1.274049 | 1.309849 | 1.309849 | 8,110 |
01 Mar 2024 | 1.313339 | 1.396426 | 1.299489 | 1.298356 | 1.298356 | 18,828 |
29 Feb 2024 | 1.205152 | 1.313073 | 1.205152 | 1.313339 | 1.313339 | 14,385 |
28 Feb 2024 | 1.304899 | 1.306897 | 1.191338 | 1.205152 | 1.205152 | 36,383 |
27 Feb 2024 | 1.356807 | 1.356807 | 1.294910 | 1.304899 | 1.304899 | 20,247 |
26 Feb 2024 | 1.309568 | 1.379954 | 1.308196 | 1.356807 | 1.356807 | 19,565 |
25 Feb 2024 | 1.256564 | 1.315796 | 1.256564 | 1.309568 | 1.309568 | 10,360 |
24 Feb 2024 | 1.221391 | 1.256564 | 1.148396 | 1.256564 | 1.256564 | 29,674 |
23 Feb 2024 | 1.372981 | 1.387482 | 1.221851 | 1.221391 | 1.221391 | 28,160 |
22 Feb 2024 | 1.420040 | 1.421400 | 1.373048 | 1.372981 | 1.372981 | 13,625 |
21 Feb 2024 | 1.442134 | 1.447433 | 1.355141 | 1.420040 | 1.420040 | 31,550 |
20 Feb 2024 | 1.344886 | 1.441637 | 1.344886 | 1.442134 | 1.442134 | 18,620 |
19 Feb 2024 | 1.329825 | 1.352055 | 1.329825 | 1.344886 | 1.344886 | 2,385 |
18 Feb 2024 | 1.341339 | 1.374141 | 1.311799 | 1.329825 | 1.329825 | 3,289 |
17 Feb 2024 | 1.381803 | 1.423771 | 1.328941 | 1.341339 | 1.341339 | 20,506 |
16 Feb 2024 | 1.365283 | 1.391103 | 1.339288 | 1.381803 | 1.381803 | 14,419 |
15 Feb 2024 | 1.178244 | 1.365844 | 1.178244 | 1.365283 | 1.365283 | 41,331 |
14 Feb 2024 | 1.110659 | 1.178084 | 1.098876 | 1.178244 | 1.178244 | 14,258 |
13 Feb 2024 | 1.075436 | 1.143689 | 1.071034 | 1.110659 | 1.110659 | 14,316 |
12 Feb 2024 | 1.044042 | 1.089385 | 1.044042 | 1.075436 | 1.075436 | 7,657 |
11 Feb 2024 | 1.053304 | 1.053304 | 1.021447 | 1.044042 | 1.044042 | 6,473 |
10 Feb 2024 | 1.060832 | 1.072671 | 0.987378 | 1.053304 | 1.053304 | 37,361 |
09 Feb 2024 | 1.061690 | 1.070204 | 1.061099 | 1.060832 | 1.060832 | 2,483 |
08 Feb 2024 | 1.086637 | 1.094510 | 1.048301 | 1.061690 | 1.061690 | 22,554 |
07 Feb 2024 | 1.103253 | 1.104751 | 1.069642 | 1.086637 | 1.086637 | 12,975 |
06 Feb 2024 | 1.112463 | 1.119187 | 1.089916 | 1.103253 | 1.103253 | 11,611 |
05 Feb 2024 | 1.069576 | 1.122122 | 1.055448 | 1.112463 | 1.112463 | 19,223 |
04 Feb 2024 | 1.252655 | 1.255375 | 1.013226 | 1.069576 | 1.069576 | 64,582 |
03 Feb 2024 | 1.331679 | 1.331679 | 1.254637 | 1.252655 | 1.252655 | 13,529 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |