Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.8120 | 0.8120 | 0.8000 | 0.8000 | 0.8000 | - |
09 May 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
08 May 2024 | 0.8180 | 0.8180 | 0.7960 | 0.7960 | 0.7960 | - |
07 May 2024 | 0.7920 | 0.8040 | 0.7920 | 0.8040 | 0.8040 | - |
06 May 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
03 May 2024 | 0.8020 | 0.8020 | 0.7960 | 0.7960 | 0.7960 | - |
02 May 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
30 Apr 2024 | 0.8060 | 0.8060 | 0.8040 | 0.8040 | 0.8040 | - |
29 Apr 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | - |
26 Apr 2024 | 0.8000 | 0.8080 | 0.8000 | 0.8080 | 0.8080 | - |
25 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
24 Apr 2024 | 0.8160 | 0.8160 | 0.8120 | 0.8120 | 0.8120 | - |
23 Apr 2024 | 0.7780 | 0.8080 | 0.7780 | 0.8080 | 0.8080 | - |
22 Apr 2024 | 0.7820 | 0.8120 | 0.7820 | 0.8120 | 0.8120 | - |
19 Apr 2024 | 0.7880 | 0.8000 | 0.7880 | 0.8000 | 0.8000 | - |
18 Apr 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
17 Apr 2024 | 0.8080 | 0.8080 | 0.7960 | 0.7960 | 0.7960 | - |
16 Apr 2024 | 0.8160 | 0.8160 | 0.7980 | 0.7980 | 0.7980 | - |
15 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
12 Apr 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
11 Apr 2024 | 0.7980 | 0.8220 | 0.7980 | 0.8220 | 0.8220 | - |
10 Apr 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | - |
09 Apr 2024 | 0.8420 | 0.8500 | 0.8420 | 0.8500 | 0.8500 | - |
08 Apr 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
05 Apr 2024 | 0.8540 | 0.8640 | 0.8540 | 0.8640 | 0.8640 | - |
04 Apr 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | - |
03 Apr 2024 | 0.8420 | 0.8560 | 0.8420 | 0.8560 | 0.8560 | - |
02 Apr 2024 | 0.8700 | 0.8700 | 0.8260 | 0.8260 | 0.8260 | - |
28 Mar 2024 | 0.8350 | 0.8350 | 0.8180 | 0.8180 | 0.8180 | - |
27 Mar 2024 | 0.8320 | 0.8320 | 0.8210 | 0.8210 | 0.8210 | - |
26 Mar 2024 | 0.7920 | 0.8180 | 0.7920 | 0.8180 | 0.8180 | - |
25 Mar 2024 | 0.7900 | 0.8160 | 0.7900 | 0.8160 | 0.8160 | - |
22 Mar 2024 | 0.7630 | 0.7760 | 0.7630 | 0.7760 | 0.7760 | - |
21 Mar 2024 | 0.7660 | 0.7660 | 0.7550 | 0.7550 | 0.7550 | - |
20 Mar 2024 | 0.7480 | 0.7480 | 0.7460 | 0.7460 | 0.7460 | - |
19 Mar 2024 | 0.7510 | 0.7560 | 0.7510 | 0.7560 | 0.7560 | - |
18 Mar 2024 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | 0.7430 | - |
15 Mar 2024 | 0.6860 | 0.7130 | 0.6860 | 0.7130 | 0.7130 | - |
14 Mar 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | - |
13 Mar 2024 | 0.6890 | 0.7180 | 0.6890 | 0.7180 | 0.7180 | - |
12 Mar 2024 | 0.7200 | 0.7410 | 0.7200 | 0.7410 | 0.7410 | - |
11 Mar 2024 | 0.6940 | 0.7490 | 0.6940 | 0.7490 | 0.7490 | - |
08 Mar 2024 | 0.6880 | 0.7110 | 0.6880 | 0.7110 | 0.7110 | - |
07 Mar 2024 | 0.7020 | 0.7130 | 0.7020 | 0.7130 | 0.7130 | - |
06 Mar 2024 | 0.7160 | 0.7170 | 0.7160 | 0.7170 | 0.7170 | - |
05 Mar 2024 | 0.7250 | 0.7270 | 0.7250 | 0.7270 | 0.7270 | - |
04 Mar 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
01 Mar 2024 | 0.7570 | 0.7570 | 0.7490 | 0.7490 | 0.7490 | - |
29 Feb 2024 | 0.7530 | 0.7530 | 0.7440 | 0.7440 | 0.7440 | - |
28 Feb 2024 | 0.6740 | 0.7320 | 0.6740 | 0.7320 | 0.7320 | - |
27 Feb 2024 | 0.6770 | 0.6830 | 0.6770 | 0.6830 | 0.6830 | - |
26 Feb 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
23 Feb 2024 | 0.7010 | 0.7010 | 0.6890 | 0.6890 | 0.6890 | 25 |
22 Feb 2024 | 0.6820 | 0.6860 | 0.6820 | 0.6860 | 0.6860 | - |
21 Feb 2024 | 0.6990 | 0.6990 | 0.6870 | 0.6870 | 0.6870 | - |
20 Feb 2024 | 0.7450 | 0.7450 | 0.6840 | 0.6840 | 0.6840 | - |
19 Feb 2024 | 0.6820 | 0.7220 | 0.6820 | 0.7220 | 0.7220 | - |
16 Feb 2024 | 0.6820 | 0.7200 | 0.6820 | 0.7200 | 0.7200 | - |
15 Feb 2024 | 0.6110 | 0.6660 | 0.6110 | 0.6660 | 0.6660 | - |
14 Feb 2024 | 0.6590 | 0.6740 | 0.6590 | 0.6740 | 0.6740 | - |
13 Feb 2024 | 0.6200 | 0.6690 | 0.6200 | 0.6690 | 0.6690 | - |
12 Feb 2024 | 0.6570 | 0.6680 | 0.6570 | 0.6680 | 0.6680 | - |
09 Feb 2024 | 0.6750 | 0.6770 | 0.6750 | 0.6770 | 0.6770 | - |
08 Feb 2024 | 0.6760 | 0.6860 | 0.6760 | 0.6860 | 0.6860 | - |
07 Feb 2024 | 0.6540 | 0.6880 | 0.6540 | 0.6880 | 0.6880 | - |
06 Feb 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
05 Feb 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
02 Feb 2024 | 0.6810 | 0.6810 | 0.6760 | 0.6760 | 0.6760 | - |
01 Feb 2024 | 0.6870 | 0.6870 | 0.6780 | 0.6780 | 0.6780 | - |
31 Jan 2024 | 0.6810 | 0.6980 | 0.6810 | 0.6980 | 0.6980 | - |
30 Jan 2024 | 0.6850 | 0.7110 | 0.6850 | 0.7110 | 0.7110 | - |
29 Jan 2024 | 0.6930 | 0.6940 | 0.6930 | 0.6940 | 0.6940 | - |
26 Jan 2024 | 0.6820 | 0.7120 | 0.6820 | 0.7120 | 0.7120 | - |
25 Jan 2024 | 0.7350 | 0.7350 | 0.7290 | 0.7290 | 0.7290 | - |
24 Jan 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | - |
23 Jan 2024 | 0.7190 | 0.7230 | 0.7190 | 0.7230 | 0.7230 | - |
22 Jan 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
19 Jan 2024 | 0.7360 | 0.7360 | 0.7130 | 0.7130 | 0.7130 | - |
18 Jan 2024 | 0.7010 | 0.7030 | 0.7010 | 0.7030 | 0.7030 | - |
17 Jan 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
16 Jan 2024 | 0.7240 | 0.7290 | 0.7240 | 0.7290 | 0.7290 | - |
15 Jan 2024 | 0.7550 | 0.7550 | 0.7320 | 0.7320 | 0.7320 | - |
12 Jan 2024 | 0.7320 | 0.7320 | 0.7280 | 0.7280 | 0.7280 | - |
11 Jan 2024 | 0.7510 | 0.7510 | 0.7470 | 0.7470 | 0.7470 | - |
10 Jan 2024 | 0.7560 | 0.7560 | 0.7440 | 0.7440 | 0.7440 | - |
09 Jan 2024 | 0.7530 | 0.7530 | 0.7390 | 0.7390 | 0.7390 | - |
08 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
05 Jan 2024 | 0.7280 | 0.7450 | 0.7280 | 0.7450 | 0.7450 | - |
04 Jan 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
03 Jan 2024 | 0.7280 | 0.7480 | 0.7280 | 0.7480 | 0.7480 | - |
02 Jan 2024 | 0.7360 | 0.7540 | 0.7360 | 0.7540 | 0.7540 | - |
29 Dec 2023 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
28 Dec 2023 | 0.7270 | 0.7490 | 0.7270 | 0.7490 | 0.7490 | - |
27 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 Dec 2023 | 0.7070 | 0.7430 | 0.7070 | 0.7430 | 0.7430 | - |
21 Dec 2023 | 0.7430 | 0.7430 | 0.7120 | 0.7120 | 0.7120 | - |
20 Dec 2023 | 0.7430 | 0.7550 | 0.7430 | 0.7550 | 0.7550 | - |
19 Dec 2023 | 0.7510 | 0.7510 | 0.7460 | 0.7460 | 0.7460 | - |
18 Dec 2023 | 0.7570 | 0.7580 | 0.7570 | 0.7580 | 0.7580 | - |
15 Dec 2023 | 0.7150 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |