Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.0400 | 1.0800 | 1.0350 | 1.0700 | 1.0700 | 2,385,311 |
22 Apr 2024 | 1.0250 | 1.0600 | 1.0100 | 1.0250 | 1.0250 | 2,696,412 |
19 Apr 2024 | 1.0000 | 1.0475 | 0.9950 | 1.0250 | 1.0250 | 5,971,724 |
18 Apr 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 1,227,511 |
17 Apr 2024 | 1.0000 | 1.0050 | 0.9950 | 1.0000 | 1.0000 | 1,448,650 |
16 Apr 2024 | 1.0150 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 1,377,749 |
15 Apr 2024 | 1.0150 | 1.0250 | 0.9850 | 1.0250 | 1.0250 | 1,351,429 |
12 Apr 2024 | 1.0050 | 1.0550 | 0.9950 | 1.0250 | 1.0250 | 2,419,888 |
11 Apr 2024 | 1.0650 | 1.0750 | 0.9950 | 1.0050 | 1.0050 | 3,182,005 |
10 Apr 2024 | 1.0300 | 1.0550 | 1.0250 | 1.0300 | 1.0300 | 1,995,540 |
09 Apr 2024 | 1.0750 | 1.0800 | 1.0300 | 1.0350 | 1.0350 | 1,962,609 |
08 Apr 2024 | 1.1050 | 1.1100 | 1.0550 | 1.0850 | 1.0850 | 2,147,824 |
05 Apr 2024 | 1.1400 | 1.1500 | 1.1075 | 1.1150 | 1.1150 | 1,714,656 |
04 Apr 2024 | 1.1600 | 1.1625 | 1.1150 | 1.1600 | 1.1600 | 1,847,285 |
03 Apr 2024 | 1.1850 | 1.1900 | 1.0450 | 1.1600 | 1.1600 | 4,522,402 |
02 Apr 2024 | 1.2300 | 1.2300 | 1.1750 | 1.2000 | 1.2000 | 1,586,381 |
28 Mar 2024 | 1.2500 | 1.2650 | 1.2000 | 1.2300 | 1.2300 | 3,316,377 |
27 Mar 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 4,400,150 |
26 Mar 2024 | 1.2050 | 1.2150 | 1.1625 | 1.1950 | 1.1950 | 1,129,863 |
25 Mar 2024 | 1.2050 | 1.2200 | 1.1975 | 1.2100 | 1.2100 | 1,530,476 |
22 Mar 2024 | 1.2000 | 1.2350 | 1.1825 | 1.2300 | 1.2300 | 1,073,086 |
21 Mar 2024 | 1.2000 | 1.2275 | 1.1850 | 1.2200 | 1.2200 | 2,422,213 |
20 Mar 2024 | 1.1600 | 1.2300 | 1.1500 | 1.1950 | 1.1950 | 3,042,890 |
19 Mar 2024 | 1.1900 | 1.2050 | 1.1650 | 1.1700 | 1.1700 | 2,052,148 |
18 Mar 2024 | 1.2400 | 1.2500 | 1.1550 | 1.1950 | 1.1950 | 3,594,004 |
15 Mar 2024 | 1.1550 | 1.2750 | 1.1400 | 1.2600 | 1.2600 | 11,727,064 |
14 Mar 2024 | 1.1300 | 1.1450 | 1.1050 | 1.1300 | 1.1300 | 1,452,147 |
13 Mar 2024 | 1.1100 | 1.1400 | 1.0850 | 1.1300 | 1.1300 | 2,301,341 |
12 Mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1050 | 1.1050 | 2,904,183 |
11 Mar 2024 | 0.9900 | 1.0350 | 0.9750 | 1.0350 | 1.0350 | 1,309,809 |
08 Mar 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 2,226,603 |
07 Mar 2024 | 0.9950 | 1.0375 | 0.9700 | 1.0000 | 1.0000 | 4,401,880 |
06 Mar 2024 | 0.9400 | 0.9950 | 0.9400 | 0.9850 | 0.9850 | 1,933,265 |
05 Mar 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9450 | 0.9450 | 1,826,495 |
04 Mar 2024 | 0.9800 | 0.9950 | 0.9150 | 0.9250 | 0.9250 | 2,003,329 |
01 Mar 2024 | 0.9850 | 1.0000 | 0.9450 | 0.9650 | 0.9650 | 3,648,616 |
29 Feb 2024 | 0.9200 | 1.0450 | 0.9000 | 0.9900 | 0.9900 | 6,065,457 |
28 Feb 2024 | 0.8900 | 0.9500 | 0.7850 | 0.9050 | 0.9050 | 10,029,700 |
27 Feb 2024 | 0.8850 | 0.8950 | 0.8350 | 0.8400 | 0.8400 | 1,693,340 |
26 Feb 2024 | 0.9100 | 0.9200 | 0.8850 | 0.8900 | 0.8900 | 1,456,121 |
23 Feb 2024 | 0.9150 | 0.9250 | 0.8850 | 0.9050 | 0.9050 | 1,273,371 |
22 Feb 2024 | 0.9500 | 0.9500 | 0.9050 | 0.9100 | 0.9100 | 1,076,070 |
21 Feb 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 1,078,425 |
20 Feb 2024 | 0.9250 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 1,795,815 |
19 Feb 2024 | 0.9750 | 0.9950 | 0.9400 | 0.9500 | 0.9500 | 534,883 |
16 Feb 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9750 | 0.9750 | 2,371,260 |
15 Feb 2024 | 0.9650 | 1.0050 | 0.9575 | 1.0000 | 1.0000 | 2,474,612 |
14 Feb 2024 | 0.9250 | 0.9600 | 0.9000 | 0.9550 | 0.9550 | 2,300,661 |
13 Feb 2024 | 0.8800 | 0.9500 | 0.8750 | 0.9400 | 0.9400 | 2,458,298 |
12 Feb 2024 | 0.8800 | 0.8950 | 0.8650 | 0.8750 | 0.8750 | 969,614 |
09 Feb 2024 | 0.8650 | 0.8800 | 0.8450 | 0.8600 | 0.8600 | 1,136,829 |
08 Feb 2024 | 0.8450 | 0.8700 | 0.8450 | 0.8550 | 0.8550 | 982,575 |
07 Feb 2024 | 0.8250 | 0.8600 | 0.8200 | 0.8450 | 0.8450 | 1,946,476 |
06 Feb 2024 | 0.8100 | 0.8300 | 0.7950 | 0.8150 | 0.8150 | 1,814,680 |
05 Feb 2024 | 0.8250 | 0.8550 | 0.8075 | 0.8300 | 0.8300 | 3,779,189 |
02 Feb 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8250 | 0.8250 | 5,020,401 |
01 Feb 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 1,857,848 |
31 Jan 2024 | 0.9000 | 0.9425 | 0.8900 | 0.8950 | 0.8950 | 2,268,964 |
30 Jan 2024 | 0.8850 | 0.9250 | 0.8800 | 0.9000 | 0.9000 | 3,225,467 |
29 Jan 2024 | 0.8950 | 0.9250 | 0.8700 | 0.8750 | 0.8750 | 2,611,248 |
25 Jan 2024 | 0.9050 | 0.9100 | 0.8650 | 0.8850 | 0.8850 | 3,311,179 |
24 Jan 2024 | 0.9200 | 0.9300 | 0.8950 | 0.9150 | 0.9150 | 2,003,312 |
23 Jan 2024 | 0.9550 | 0.9850 | 0.9250 | 0.9300 | 0.9300 | 1,950,561 |
22 Jan 2024 | 1.0000 | 1.0400 | 0.9500 | 0.9550 | 0.9550 | 3,139,241 |
19 Jan 2024 | 0.9800 | 1.0150 | 0.9400 | 1.0000 | 1.0000 | 8,041,101 |
18 Jan 2024 | 0.9250 | 0.9950 | 0.8500 | 0.9100 | 0.9100 | 14,096,416 |
17 Jan 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7450 | 0.7450 | 1,503,815 |
16 Jan 2024 | 0.7600 | 0.7800 | 0.7450 | 0.7700 | 0.7700 | 942,137 |
15 Jan 2024 | 0.7600 | 0.7650 | 0.7350 | 0.7600 | 0.7600 | 1,126,572 |
12 Jan 2024 | 0.7800 | 0.7950 | 0.7500 | 0.7600 | 0.7600 | 1,599,285 |
11 Jan 2024 | 0.7750 | 0.7850 | 0.7500 | 0.7800 | 0.7800 | 3,008,360 |
10 Jan 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7750 | 0.7750 | 1,040,572 |
09 Jan 2024 | 0.8100 | 0.8250 | 0.7850 | 0.7900 | 0.7900 | 2,202,159 |
08 Jan 2024 | 0.7950 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 678,682 |
05 Jan 2024 | 0.7900 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 533,617 |
04 Jan 2024 | 0.7950 | 0.8000 | 0.7750 | 0.8000 | 0.8000 | 642,039 |
03 Jan 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 550,000 |
02 Jan 2024 | 0.7900 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 822,474 |
29 Dec 2023 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 1,928,962 |
28 Dec 2023 | 0.8250 | 0.8250 | 0.8000 | 0.8050 | 0.8050 | 1,092,886 |
27 Dec 2023 | 0.7950 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 1,332,070 |
22 Dec 2023 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 1,186,593 |
21 Dec 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 989,232 |
20 Dec 2023 | 0.8300 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 682,773 |
19 Dec 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 887,647 |
18 Dec 2023 | 0.8200 | 0.8450 | 0.8100 | 0.8200 | 0.8200 | 1,249,387 |
15 Dec 2023 | 0.8150 | 0.8550 | 0.7900 | 0.8550 | 0.8550 | 2,473,406 |
14 Dec 2023 | 0.8250 | 0.8450 | 0.7900 | 0.7900 | 0.7900 | 2,059,912 |
13 Dec 2023 | 0.8250 | 0.8350 | 0.8100 | 0.8150 | 0.8150 | 926,509 |
12 Dec 2023 | 0.8300 | 0.8450 | 0.8150 | 0.8250 | 0.8250 | 813,113 |
11 Dec 2023 | 0.8450 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 1,283,542 |
08 Dec 2023 | 0.8550 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 1,120,766 |
07 Dec 2023 | 0.8650 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 2,282,945 |
06 Dec 2023 | 0.8550 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 769,783 |
05 Dec 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 943,136 |
04 Dec 2023 | 0.8800 | 0.9100 | 0.8350 | 0.8650 | 0.8650 | 2,768,107 |
01 Dec 2023 | 0.8400 | 0.8625 | 0.8050 | 0.8500 | 0.8500 | 4,077,691 |
30 Nov 2023 | 0.8000 | 0.8800 | 0.7700 | 0.8550 | 0.8550 | 12,585,662 |
29 Nov 2023 | 1.1900 | 1.1900 | 0.7300 | 0.7700 | 0.7700 | 28,252,250 |
28 Nov 2023 | 1.0750 | 1.0950 | 1.0550 | 1.0950 | 1.0950 | 1,745,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |