Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 0.811066 | 0.811066 | 0.803812 | 0.803812 | 0.803812 | 5 |
May 04, 2024 | - | - | - | - | - | - |
May 03, 2024 | 0.792986 | 0.814986 | 0.778398 | 0.814986 | 0.814986 | 11 |
May 02, 2024 | 0.762989 | 0.792986 | 0.743057 | 0.792986 | 0.792986 | 25 |
May 01, 2024 | 0.763874 | 0.764901 | 0.716359 | 0.762989 | 0.762989 | 30 |
Apr 30, 2024 | 0.812395 | 0.815860 | 0.740829 | 0.763874 | 0.763874 | 25 |
Apr 29, 2024 | 0.839086 | 0.839086 | 0.791414 | 0.812395 | 0.812395 | 21 |
Apr 28, 2024 | 0.844900 | 0.856276 | 0.839060 | 0.839086 | 0.839086 | 8 |
Apr 27, 2024 | 0.809122 | 0.847243 | 0.796592 | 0.844900 | 0.844900 | 13 |
Apr 26, 2024 | 0.831398 | 0.831398 | 0.809122 | 0.809122 | 0.809122 | 5 |
Apr 25, 2024 | 0.840240 | 0.840240 | 0.811046 | 0.831398 | 0.831398 | 9 |
Apr 24, 2024 | 0.857858 | 0.922371 | 0.840240 | 0.840240 | 0.840240 | 31 |
Apr 23, 2024 | 0.884148 | 0.884148 | 0.852385 | 0.857858 | 0.857858 | 7 |
Apr 22, 2024 | 0.840851 | 0.884148 | 0.840851 | 0.884148 | 0.884148 | 9 |
Apr 21, 2024 | 0.866714 | 0.866714 | 0.840631 | 0.840851 | 0.840851 | 5 |
Apr 20, 2024 | 0.793358 | 0.866714 | 0.793358 | 0.866714 | 0.866714 | 16 |
Apr 19, 2024 | 0.800228 | 0.808314 | 0.747133 | 0.793358 | 0.793358 | 26 |
Apr 18, 2024 | 0.780615 | 0.808294 | 0.763211 | 0.800228 | 0.800228 | 28 |
Apr 17, 2024 | 0.787225 | 0.789552 | 0.749660 | 0.780615 | 0.780615 | 26 |
Apr 16, 2024 | 0.775245 | 0.787225 | 0.741467 | 0.787225 | 0.787225 | 38 |
Apr 15, 2024 | 0.813922 | 0.835426 | 0.759956 | 0.775245 | 0.775245 | 39 |
Apr 14, 2024 | 0.754206 | 0.813922 | 0.724965 | 0.813922 | 0.813922 | 52 |
Apr 13, 2024 | 0.865841 | 0.871717 | 0.667021 | 0.754206 | 0.754206 | 100 |
Apr 12, 2024 | 1.028729 | 1.032385 | 0.822589 | 0.865841 | 0.865841 | 51 |
Apr 11, 2024 | 1.063263 | 1.086102 | 1.006748 | 1.028729 | 1.028729 | 108 |
Apr 10, 2024 | 1.086385 | 1.086385 | 1.033384 | 1.063263 | 1.063263 | 21 |
Apr 09, 2024 | 1.168140 | 1.168140 | 1.086385 | 1.086385 | 1.086385 | 14 |
Apr 08, 2024 | 1.109352 | 1.174525 | 1.076640 | 1.168140 | 1.168140 | 26 |
Apr 07, 2024 | 1.078069 | 1.109352 | 1.078069 | 1.109352 | 1.109352 | 5 |
Apr 06, 2024 | 1.081785 | 1.081785 | 1.078069 | 1.078069 | 1.078069 | - |
Apr 05, 2024 | 1.100133 | 1.100133 | 1.049753 | 1.081785 | 1.081785 | 17 |
Apr 04, 2024 | 1.055915 | 1.117844 | 1.053390 | 1.100133 | 1.100133 | 19 |
Apr 03, 2024 | 1.090857 | 1.110301 | 1.036728 | 1.055915 | 1.055915 | 43 |
Apr 02, 2024 | 1.209086 | 1.209086 | 1.075757 | 1.090857 | 1.090857 | 25 |
Apr 01, 2024 | 1.235095 | 1.284232 | 1.166543 | 1.209086 | 1.209086 | 49 |
Mar 31, 2024 | 1.210495 | 1.267032 | 1.210495 | 1.235095 | 1.235095 | 15 |
Mar 30, 2024 | 1.244875 | 1.246150 | 1.210495 | 1.210495 | 1.210495 | 7 |
Mar 29, 2024 | 1.307555 | 1.307555 | 1.244875 | 1.244875 | 1.244875 | 11 |
Mar 28, 2024 | 1.288888 | 1.307555 | 1.249843 | 1.307555 | 1.307555 | 18 |
Mar 27, 2024 | 1.262424 | 1.371799 | 1.262424 | 1.288888 | 1.288888 | 40 |
Mar 26, 2024 | 1.213798 | 1.354832 | 1.213798 | 1.262424 | 1.262424 | 38 |
Mar 25, 2024 | 1.100246 | 1.242099 | 1.100246 | 1.213798 | 1.213798 | 30 |
Mar 24, 2024 | 1.085941 | 1.100246 | 1.072744 | 1.100246 | 1.100246 | 10 |
Mar 23, 2024 | 1.057198 | 1.105833 | 1.057198 | 1.085941 | 1.085941 | 12 |
Mar 22, 2024 | 1.134478 | 1.136383 | 1.055578 | 1.057198 | 1.057198 | 28 |
Mar 21, 2024 | 1.167912 | 1.204129 | 1.122043 | 1.134478 | 1.134478 | 28 |
Mar 20, 2024 | 1.046918 | 1.167912 | 1.019027 | 1.167912 | 1.167912 | 60 |
Mar 19, 2024 | 1.149662 | 1.149662 | 1.010421 | 1.046918 | 1.046918 | 77 |
Mar 18, 2024 | 1.232554 | 1.244515 | 1.128498 | 1.149662 | 1.149662 | 41 |
Mar 17, 2024 | 1.168907 | 1.232554 | 1.146612 | 1.232554 | 1.232554 | 161 |
Mar 16, 2024 | 1.295311 | 1.380419 | 1.168907 | 1.168907 | 1.168907 | 53 |
Mar 15, 2024 | 1.423843 | 1.423843 | 1.255552 | 1.295311 | 1.295311 | 88 |
Mar 14, 2024 | 1.512824 | 1.512824 | 1.349264 | 1.423843 | 1.423843 | 32 |
Mar 13, 2024 | 1.546134 | 1.546134 | 1.453142 | 1.512824 | 1.512824 | 65 |
Mar 12, 2024 | 1.772672 | 1.773333 | 1.498853 | 1.546134 | 1.546134 | 108 |
Mar 11, 2024 | 1.153368 | 1.772672 | 1.143868 | 1.772672 | 1.772672 | 199 |
Mar 10, 2024 | 1.213244 | 1.213244 | 1.153368 | 1.153368 | 1.153368 | 12 |
Mar 09, 2024 | 1.144536 | 1.233979 | 1.144536 | 1.213244 | 1.213244 | 21 |
Mar 08, 2024 | 1.201388 | 1.203486 | 1.133229 | 1.144536 | 1.144536 | 23 |
Mar 07, 2024 | 1.188778 | 1.265631 | 1.163731 | 1.201388 | 1.201388 | 48 |
Mar 06, 2024 | 0.989637 | 1.188778 | 0.966861 | 1.188778 | 1.188778 | 54 |
Mar 05, 2024 | 1.079792 | 1.109752 | 0.937797 | 0.989637 | 0.989637 | 79 |
Mar 04, 2024 | 1.153949 | 1.153949 | 1.060146 | 1.079792 | 1.079792 | 25 |
Mar 03, 2024 | 1.214668 | 1.237635 | 1.091969 | 1.153949 | 1.153949 | 47 |
Mar 02, 2024 | 1.175151 | 1.214668 | 1.133180 | 1.214668 | 1.214668 | 24 |
Mar 01, 2024 | 1.059660 | 1.181633 | 1.059660 | 1.175151 | 1.175151 | 146 |
Feb 29, 2024 | 0.954799 | 1.104279 | 0.933378 | 1.059660 | 1.059660 | 59 |
Feb 28, 2024 | 0.946713 | 1.007472 | 0.916807 | 0.954799 | 0.954799 | 66 |
Feb 27, 2024 | 0.948579 | 0.965013 | 0.924528 | 0.946713 | 0.946713 | 23 |
Feb 26, 2024 | 0.937414 | 0.974303 | 0.890448 | 0.948579 | 0.948579 | 41 |
Feb 25, 2024 | 0.830525 | 0.948944 | 0.830525 | 0.937414 | 0.937414 | 56 |
Feb 24, 2024 | 0.779157 | 0.853741 | 0.779157 | 0.830525 | 0.830525 | 21 |
Feb 23, 2024 | 0.805287 | 0.862630 | 0.779157 | 0.779157 | 0.779157 | 36 |
Feb 22, 2024 | 0.722970 | 0.805287 | 0.722970 | 0.805287 | 0.805287 | 26 |
Feb 21, 2024 | 0.758923 | 0.758923 | 0.711564 | 0.722970 | 0.722970 | 17 |
Feb 20, 2024 | 0.778987 | 0.778987 | 0.729012 | 0.758923 | 0.758923 | 18 |
Feb 19, 2024 | 0.763852 | 0.790760 | 0.763852 | 0.778987 | 0.778987 | 14 |
Feb 18, 2024 | 0.736333 | 0.763852 | 0.736333 | 0.763852 | 0.763852 | 6 |
Feb 17, 2024 | 0.760052 | 0.760052 | 0.726270 | 0.736333 | 0.736333 | 10 |
Feb 16, 2024 | 0.761428 | 0.769692 | 0.748160 | 0.760052 | 0.760052 | 9 |
Feb 15, 2024 | 0.755862 | 0.764818 | 0.750757 | 0.761428 | 0.761428 | 7 |
Feb 14, 2024 | 0.736576 | 0.768313 | 0.736576 | 0.755862 | 0.755862 | 8 |
Feb 13, 2024 | 0.736111 | 0.742423 | 0.726471 | 0.736576 | 0.736576 | 5 |
Feb 12, 2024 | 0.710125 | 0.736111 | 0.703595 | 0.736111 | 0.736111 | 10 |
Feb 11, 2024 | 0.713434 | 0.722261 | 0.710125 | 0.710125 | 0.710125 | 3 |
Feb 10, 2024 | 0.729084 | 0.729084 | 0.713434 | 0.713434 | 0.713434 | 4 |
Feb 09, 2024 | 0.712364 | 0.729084 | 0.712364 | 0.729084 | 0.729084 | 3 |
Feb 08, 2024 | 0.722474 | 0.722474 | 0.712364 | 0.712364 | 0.712364 | 2 |
Feb 07, 2024 | 0.687929 | 0.722474 | 0.687929 | 0.722474 | 0.722474 | 11 |
Feb 06, 2024 | 0.678538 | 0.698113 | 0.678538 | 0.687929 | 0.687929 | 7 |
Feb 05, 2024 | 0.663544 | 0.682577 | 0.657250 | 0.678538 | 0.678538 | 8 |
Feb 04, 2024 | 0.664905 | 0.674651 | 0.658679 | 0.663544 | 0.663544 | 5 |
Feb 03, 2024 | 0.676829 | 0.681598 | 0.664905 | 0.664905 | 0.664905 | 4 |
Feb 02, 2024 | 0.653148 | 0.676829 | 0.653148 | 0.676829 | 0.676829 | 6 |
Feb 01, 2024 | 0.661197 | 0.661197 | 0.653148 | 0.653148 | 0.653148 | 2 |
Jan 31, 2024 | 0.670187 | 0.672677 | 0.650751 | 0.661197 | 0.661197 | 11 |
Jan 30, 2024 | 0.669243 | 0.679060 | 0.669243 | 0.670187 | 0.670187 | 6 |
Jan 29, 2024 | 0.661613 | 0.669243 | 0.648367 | 0.669243 | 0.669243 | 6 |
Jan 28, 2024 | 0.657209 | 0.703919 | 0.657209 | 0.661613 | 0.661613 | 23 |
Jan 27, 2024 | 0.657209 | 0.657209 | 0.657209 | 0.657209 | 0.657209 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |