Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 4,022 |
Mar 27, 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 4,022 |
Mar 26, 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 16,212 |
Mar 25, 2024 | 0.8550 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 12,478 |
Mar 24, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 2,500 |
Mar 21, 2024 | 0.8550 | 0.8700 | 0.8550 | 0.8700 | 0.8700 | 7,073 |
Mar 20, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 5,830 |
Mar 19, 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 5,012 |
Mar 18, 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8350 | 0.8350 | 22,271 |
Mar 17, 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 16,068 |
Mar 14, 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 30,449 |
Mar 13, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 398 |
Mar 12, 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 8,484 |
Mar 11, 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 13,506 |
Mar 10, 2024 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 6,068 |
Mar 07, 2024 | 0.8750 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 32,054 |
Mar 06, 2024 | 0.8650 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 152 |
Mar 05, 2024 | 0.8900 | 0.8900 | 0.8650 | 0.8650 | 0.8650 | 9,942 |
Mar 04, 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8800 | 8,608 |
Mar 03, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 12,000 |
Feb 29, 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 16,956 |
Feb 28, 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8750 | 0.8750 | 24,293 |
Feb 27, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 47,778 |
Feb 26, 2024 | 0.9350 | 0.9350 | 0.9000 | 0.9100 | 0.9100 | 99,727 |
Feb 25, 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 5,263 |
Feb 22, 2024 | 0.9550 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 8,390 |
Feb 21, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 2,086 |
Feb 20, 2024 | 0.9550 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 532 |
Feb 19, 2024 | 0.9200 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 24,472 |
Feb 18, 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 7,343 |
Feb 15, 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 37,261 |
Feb 14, 2024 | 0.9100 | 0.9250 | 0.8900 | 0.8950 | 0.8950 | 90,700 |
Feb 13, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 8,501 |
Feb 12, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 38,397 |
Feb 11, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 6,122 |
Feb 08, 2024 | 0.9550 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 33,862 |
Feb 07, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,574 |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 0.9450 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 13,114 |
Feb 04, 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 13,210 |
Feb 01, 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 23,926 |
Jan 31, 2024 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | 0.9400 | 8,840 |
Jan 30, 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 10,890 |
Jan 29, 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 14,743 |
Jan 28, 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9400 | 11,848 |
Jan 24, 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 12,331 |
Jan 23, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,481 |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 21, 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 13,669 |
Jan 18, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 6,505 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 15, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1,014 |
Jan 14, 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 2,386 |
Jan 11, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 17,034 |
Jan 10, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1,000 |
Jan 09, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 2,663 |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 07, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 930 |
Jan 04, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 6,307 |
Jan 03, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 6,000 |
Jan 02, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,730 |
Jan 01, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 6,000 |
Dec 28, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 11,347 |
Dec 27, 2023 | 0.9800 | 0.9800 | 0.9650 | 0.9650 | 0.9650 | 1,962 |
Dec 26, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 9,000 |
Dec 21, 2023 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 6,890 |
Dec 20, 2023 | - | - | - | - | - | - |
Dec 19, 2023 | 0.9700 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 10,859 |
Dec 18, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 203 |
Dec 17, 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 7,352 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | - | - | - | - | - | - |
Dec 11, 2023 | 0.9650 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 16,353 |
Dec 10, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 6,250 |
Dec 06, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 106 |
Dec 05, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,940 |
Dec 04, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 398 |
Dec 03, 2023 | - | - | - | - | - | - |
Nov 30, 2023 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | 2,840 |
Nov 29, 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 2,000 |
Nov 28, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 12,631 |
Nov 27, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 7,000 |
Nov 26, 2023 | - | - | - | - | - | - |
Nov 23, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 3,020 |
Nov 22, 2023 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 21,208 |
Nov 21, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 6,200 |
Nov 20, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 2,684 |
Nov 19, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 236 |
Nov 16, 2023 | - | - | - | - | - | - |
Nov 15, 2023 | 0.9700 | 0.9850 | 0.9700 | 0.9800 | 0.9800 | 1,749 |
Nov 14, 2023 | 0.9600 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 18,248 |
Nov 13, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 6,000 |
Nov 12, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 998 |
Nov 09, 2023 | 0.9400 | 1.0450 | 0.9400 | 1.0450 | 1.0450 | 16,476 |
Nov 08, 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 6,596 |
Nov 08, 2023 | 0.0425 Dividend | |||||
Nov 07, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 0.9875 | 14,137 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |