Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.9044 | 0.9044 | 0.8930 | 0.8930 | 0.8930 | 17,350 |
20 May 2024 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | - |
17 May 2024 | 0.8978 | 0.9134 | 0.8978 | 0.9134 | 0.9134 | 1,891 |
16 May 2024 | 0.8864 | 0.9072 | 0.8864 | 0.9072 | 0.9072 | 5,000 |
15 May 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
14 May 2024 | 0.8190 | 0.8512 | 0.8190 | 0.8512 | 0.8512 | 100 |
13 May 2024 | 0.8084 | 0.8084 | 0.8084 | 0.8084 | 0.8084 | - |
10 May 2024 | 0.7970 | 0.8118 | 0.7970 | 0.8118 | 0.8118 | 5,000 |
09 May 2024 | 0.7882 | 0.7882 | 0.7882 | 0.7882 | 0.7882 | - |
08 May 2024 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | 0.7894 | - |
07 May 2024 | 0.7984 | 0.7984 | 0.7984 | 0.7984 | 0.7984 | - |
06 May 2024 | 0.8028 | 0.8028 | 0.7892 | 0.7892 | 0.7892 | 16,268 |
03 May 2024 | 0.7978 | 0.7978 | 0.7978 | 0.7978 | 0.7978 | - |
02 May 2024 | 0.7982 | 0.7982 | 0.7982 | 0.7982 | 0.7982 | - |
30 Apr 2024 | 0.8162 | 0.8162 | 0.7998 | 0.7998 | 0.7998 | 5,000 |
29 Apr 2024 | 0.8086 | 0.8180 | 0.8086 | 0.8180 | 0.8180 | 1,125 |
26 Apr 2024 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | 0.8042 | - |
25 Apr 2024 | 0.8066 | 0.8114 | 0.8066 | 0.8114 | 0.8114 | 1,200 |
24 Apr 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
23 Apr 2024 | 0.8094 | 0.8094 | 0.8094 | 0.8094 | 0.8094 | - |
22 Apr 2024 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | 0.7902 | - |
19 Apr 2024 | 0.7762 | 0.7764 | 0.7762 | 0.7764 | 0.7764 | 300 |
18 Apr 2024 | 0.7830 | 0.7830 | 0.7762 | 0.7762 | 0.7762 | 1,000 |
17 Apr 2024 | 0.7760 | 0.7800 | 0.7760 | 0.7800 | 0.7800 | 2,000 |
16 Apr 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 2,000 |
15 Apr 2024 | 0.7932 | 0.7932 | 0.7900 | 0.7900 | 0.7900 | 153 |
12 Apr 2024 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | 0.7858 | - |
11 Apr 2024 | 0.7902 | 0.7902 | 0.7800 | 0.7800 | 0.7800 | 1,000 |
10 Apr 2024 | 0.8002 | 0.8002 | 0.8002 | 0.8002 | 0.8002 | - |
09 Apr 2024 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | 0.7954 | - |
08 Apr 2024 | 0.8072 | 0.8072 | 0.7914 | 0.7914 | 0.7914 | 11,200 |
05 Apr 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
04 Apr 2024 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | - |
03 Apr 2024 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | - |
02 Apr 2024 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 2,500 |
28 Mar 2024 | 0.8055 | 0.8285 | 0.8055 | 0.8285 | 0.8285 | 3,000 |
27 Mar 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 3,030 |
26 Mar 2024 | 0.7975 | 0.7975 | 0.7920 | 0.7920 | 0.7920 | 1,000 |
25 Mar 2024 | 0.8005 | 0.8005 | 0.7985 | 0.7985 | 0.7985 | 1,000 |
22 Mar 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | - |
21 Mar 2024 | 0.8040 | 0.8040 | 0.7980 | 0.7980 | 0.7980 | 7,300 |
20 Mar 2024 | 0.7920 | 0.7955 | 0.7790 | 0.7955 | 0.7955 | 12,509 |
19 Mar 2024 | 0.7955 | 0.7955 | 0.7860 | 0.7860 | 0.7860 | 3,758 |
18 Mar 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
15 Mar 2024 | 0.7860 | 0.8300 | 0.7860 | 0.8300 | 0.8300 | 19,400 |
14 Mar 2024 | 0.7925 | 0.7925 | 0.7810 | 0.7810 | 0.7810 | 2,200 |
13 Mar 2024 | 0.8215 | 0.8215 | 0.7910 | 0.7910 | 0.7910 | 3,500 |
12 Mar 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
11 Mar 2024 | 0.8315 | 0.8425 | 0.8315 | 0.8360 | 0.8360 | 78,300 |
08 Mar 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | - |
07 Mar 2024 | 0.8165 | 0.8260 | 0.8165 | 0.8260 | 0.8260 | 6,000 |
06 Mar 2024 | 0.8260 | 0.8375 | 0.8260 | 0.8360 | 0.8360 | 2,527 |
05 Mar 2024 | 0.8215 | 0.8215 | 0.8170 | 0.8170 | 0.8170 | 2,500 |
04 Mar 2024 | 0.8245 | 0.8245 | 0.8160 | 0.8160 | 0.8160 | 400 |
01 Mar 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 18,000 |
29 Feb 2024 | 0.7995 | 0.8030 | 0.7965 | 0.8015 | 0.8015 | 3,002 |
28 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 3 |
27 Feb 2024 | 0.7765 | 0.7990 | 0.7765 | 0.7990 | 0.7990 | 6,481 |
26 Feb 2024 | 0.7865 | 0.7870 | 0.7785 | 0.7785 | 0.7785 | 32,328 |
23 Feb 2024 | 0.7675 | 0.7690 | 0.7660 | 0.7660 | 0.7660 | 104,791 |
22 Feb 2024 | 0.7860 | 0.7860 | 0.7770 | 0.7825 | 0.7825 | 4,891 |
21 Feb 2024 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | 0.7855 | - |
20 Feb 2024 | 0.7855 | 0.7880 | 0.7855 | 0.7880 | 0.7880 | 450 |
19 Feb 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
16 Feb 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
15 Feb 2024 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
14 Feb 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
13 Feb 2024 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | 0.7605 | - |
12 Feb 2024 | 0.7500 | 0.7530 | 0.7480 | 0.7530 | 0.7530 | 4,300 |
09 Feb 2024 | 0.7605 | 0.7605 | 0.7500 | 0.7500 | 0.7500 | 3,048 |
08 Feb 2024 | 0.7650 | 0.7650 | 0.7635 | 0.7635 | 0.7635 | 100 |
07 Feb 2024 | 0.7950 | 0.7950 | 0.7795 | 0.7795 | 0.7795 | 5,207 |
06 Feb 2024 | 0.7945 | 0.7945 | 0.7905 | 0.7905 | 0.7905 | 125 |
05 Feb 2024 | 0.8160 | 0.8160 | 0.7975 | 0.7975 | 0.7975 | 1,700 |
02 Feb 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
01 Feb 2024 | 0.8045 | 0.8095 | 0.8045 | 0.8095 | 0.8095 | 620 |
31 Jan 2024 | 0.8180 | 0.8180 | 0.7880 | 0.7880 | 0.7880 | 1,900 |
30 Jan 2024 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | - |
29 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
26 Jan 2024 | 0.8075 | 0.8185 | 0.8075 | 0.8185 | 0.8185 | 14,696 |
25 Jan 2024 | 0.8115 | 0.8120 | 0.8115 | 0.8120 | 0.8120 | 728 |
24 Jan 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
23 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
22 Jan 2024 | 0.7995 | 0.8050 | 0.7995 | 0.8050 | 0.8050 | 50,110 |
19 Jan 2024 | 0.7850 | 0.7850 | 0.7805 | 0.7805 | 0.7805 | 1,000 |
18 Jan 2024 | 0.7935 | 0.7935 | 0.7780 | 0.7780 | 0.7780 | 1,000 |
17 Jan 2024 | 0.7905 | 0.7905 | 0.7820 | 0.7820 | 0.7820 | 2,335 |
16 Jan 2024 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | 0.7815 | - |
15 Jan 2024 | 0.7985 | 0.7985 | 0.7830 | 0.7830 | 0.7830 | 227 |
12 Jan 2024 | 0.7920 | 0.7930 | 0.7875 | 0.7930 | 0.7930 | 1,780 |
11 Jan 2024 | 0.8105 | 0.8105 | 0.8035 | 0.8035 | 0.8035 | 1,250 |
10 Jan 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
09 Jan 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
08 Jan 2024 | 0.8255 | 0.8255 | 0.8235 | 0.8235 | 0.8235 | 2,000 |
05 Jan 2024 | 0.8205 | 0.8205 | 0.8170 | 0.8190 | 0.8190 | 10,047 |
04 Jan 2024 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | - |
03 Jan 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
02 Jan 2024 | 0.8035 | 0.8195 | 0.8025 | 0.8195 | 0.8195 | 20,786 |
29 Dec 2023 | 0.7940 | 0.7940 | 0.7925 | 0.7925 | 0.7925 | - |
28 Dec 2023 | 0.7980 | 0.7995 | 0.7925 | 0.7925 | 0.7925 | 1,038 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |