Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 0.7877 | 0.7877 | 0.7877 | 0.7877 | 0.7877 | - |
15 May 2024 | 0.7903 | 0.7903 | 0.7903 | 0.7903 | 0.7903 | - |
14 May 2024 | 0.7873 | 0.7873 | 0.7873 | 0.7873 | 0.7873 | - |
13 May 2024 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | 0.7857 | - |
10 May 2024 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | - |
09 May 2024 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | - |
08 May 2024 | 0.7934 | 0.7934 | 0.7934 | 0.7934 | 0.7934 | - |
07 May 2024 | 0.7903 | 0.7903 | 0.7903 | 0.7903 | 0.7903 | - |
06 May 2024 | 0.7937 | 0.7937 | 0.7937 | 0.7937 | 0.7937 | - |
03 May 2024 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | 0.7907 | - |
02 May 2024 | 0.7931 | 0.7931 | 0.7931 | 0.7931 | 0.7931 | - |
30 Apr 2024 | 0.7903 | 0.7903 | 0.7903 | 0.7903 | 0.7903 | - |
29 Apr 2024 | 0.7943 | 0.7943 | 0.7943 | 0.7943 | 0.7943 | - |
26 Apr 2024 | 0.7953 | 0.7953 | 0.7953 | 0.7953 | 0.7953 | - |
25 Apr 2024 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | 0.7913 | - |
24 Apr 2024 | 0.7879 | 0.7879 | 0.7879 | 0.7879 | 0.7879 | - |
23 Apr 2024 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | - |
22 Apr 2024 | 0.7931 | 0.7931 | 0.7931 | 0.7931 | 0.7931 | - |
19 Apr 2024 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | 0.7893 | - |
18 Apr 2024 | 0.7864 | 0.7864 | 0.7864 | 0.7864 | 0.7864 | - |
17 Apr 2024 | 0.7869 | 0.7869 | 0.7869 | 0.7869 | 0.7869 | - |
16 Apr 2024 | 0.7743 | 0.7743 | 0.7743 | 0.7743 | 0.7743 | - |
15 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
12 Apr 2024 | 0.7639 | 0.7639 | 0.7639 | 0.7639 | 0.7639 | - |
11 Apr 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
10 Apr 2024 | 0.7707 | 0.7707 | 0.7707 | 0.7707 | 0.7707 | - |
09 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
08 Apr 2024 | 0.7722 | 0.7722 | 0.7722 | 0.7722 | 0.7722 | - |
05 Apr 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | 0.7805 | - |
04 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
03 Apr 2024 | 0.7768 | 0.7768 | 0.7768 | 0.7768 | 0.7768 | - |
02 Apr 2024 | 0.7842 | 0.7842 | 0.7842 | 0.7842 | 0.7842 | - |
01 Apr 2024 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | 0.7824 | - |
27 Mar 2024 | 0.7847 | 0.7847 | 0.7847 | 0.7847 | 0.7847 | - |
26 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
25 Mar 2024 | 0.7911 | 0.7911 | 0.7911 | 0.7911 | 0.7911 | - |
22 Mar 2024 | 0.7881 | 0.7881 | 0.7881 | 0.7881 | 0.7881 | - |
21 Mar 2024 | 0.7839 | 0.7839 | 0.7839 | 0.7839 | 0.7839 | - |
20 Mar 2024 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | - |
19 Mar 2024 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | - |
15 Mar 2024 | 0.7833 | 0.7833 | 0.7833 | 0.7833 | 0.7833 | - |
14 Mar 2024 | 0.7861 | 0.7861 | 0.7861 | 0.7861 | 0.7861 | - |
13 Mar 2024 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | - |
12 Mar 2024 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | 0.7944 | - |
11 Mar 2024 | 0.7951 | 0.7951 | 0.7951 | 0.7951 | 0.7951 | - |
08 Mar 2024 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | - |
07 Mar 2024 | 0.7972 | 0.7972 | 0.7972 | 0.7972 | 0.7972 | - |
06 Mar 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
05 Mar 2024 | 0.7966 | 0.7966 | 0.7966 | 0.7966 | 0.7966 | - |
04 Mar 2024 | 0.7999 | 0.7999 | 0.7999 | 0.7999 | 0.7999 | - |
01 Mar 2024 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | 0.7998 | - |
29 Feb 2024 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | - |
28 Feb 2024 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | - |
27 Feb 2024 | 0.7992 | 0.7992 | 0.7992 | 0.7992 | 0.7992 | - |
26 Feb 2024 | 0.8017 | 0.8017 | 0.8017 | 0.8017 | 0.8017 | - |
23 Feb 2024 | 0.7994 | 0.7994 | 0.7994 | 0.7994 | 0.7994 | - |
22 Feb 2024 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | 0.7968 | - |
21 Feb 2024 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | - |
20 Feb 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
19 Feb 2024 | 0.7966 | 0.7966 | 0.7966 | 0.7966 | 0.7966 | - |
16 Feb 2024 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | 0.7985 | - |
15 Feb 2024 | 0.7994 | 0.7994 | 0.7994 | 0.7994 | 0.7994 | - |
14 Feb 2024 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | 0.8036 | - |
13 Feb 2024 | 0.8023 | 0.8023 | 0.8023 | 0.8023 | 0.8023 | - |
12 Feb 2024 | 0.8019 | 0.8019 | 0.8019 | 0.8019 | 0.8019 | - |
09 Feb 2024 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | - |
08 Feb 2024 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | - |
07 Feb 2024 | 0.8033 | 0.8033 | 0.8033 | 0.8033 | 0.8033 | - |
06 Feb 2024 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | - |
02 Feb 2024 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | 0.8134 | - |
01 Feb 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
31 Jan 2024 | 0.8089 | 0.8089 | 0.8089 | 0.8089 | 0.8089 | - |
30 Jan 2024 | 0.8114 | 0.8114 | 0.8114 | 0.8114 | 0.8114 | - |
29 Jan 2024 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | 0.8064 | - |
26 Jan 2024 | 0.8097 | 0.8097 | 0.8097 | 0.8097 | 0.8097 | - |
25 Jan 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
24 Jan 2024 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | 0.8127 | - |
23 Jan 2024 | 0.8087 | 0.8087 | 0.8087 | 0.8087 | 0.8087 | - |
22 Jan 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
19 Jan 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
18 Jan 2024 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | - |
17 Jan 2024 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | - |
16 Jan 2024 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | - |
15 Jan 2024 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | 0.7995 | - |
12 Jan 2024 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | 0.7987 | - |
11 Jan 2024 | 0.8007 | 0.8007 | 0.8007 | 0.8007 | 0.8007 | - |
10 Jan 2024 | 0.7988 | 0.7988 | 0.7988 | 0.7988 | 0.7988 | - |
09 Jan 2024 | 0.7929 | 0.7929 | 0.7929 | 0.7929 | 0.7929 | - |
08 Jan 2024 | 0.7947 | 0.7947 | 0.7947 | 0.7947 | 0.7947 | - |
05 Jan 2024 | 0.8021 | 0.8021 | 0.8021 | 0.8021 | 0.8021 | - |
04 Jan 2024 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | - |
03 Jan 2024 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | - |
02 Jan 2024 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | - |
29 Dec 2023 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | - |
28 Dec 2023 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | - |
27 Dec 2023 | 0.8031 | 0.8031 | 0.8031 | 0.8031 | 0.8031 | - |
26 Dec 2023 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | 0.8051 | - |
22 Dec 2023 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | - |
21 Dec 2023 | 0.8079 | 0.8079 | 0.8079 | 0.8079 | 0.8079 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |