Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.3000 | 1.3475 | 1.2950 | 1.3000 | 1.3000 | 4,963,730 |
18 Apr 2024 | 1.3150 | 1.3375 | 1.3050 | 1.3250 | 1.3250 | 3,545,481 |
17 Apr 2024 | 1.3200 | 1.3525 | 1.3150 | 1.3250 | 1.3250 | 5,322,517 |
16 Apr 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 3,183,776 |
15 Apr 2024 | 1.3800 | 1.3850 | 1.3550 | 1.3650 | 1.3650 | 2,437,246 |
12 Apr 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4150 | 1.4150 | 2,231,395 |
11 Apr 2024 | 1.3250 | 1.3800 | 1.3150 | 1.3650 | 1.3650 | 3,158,665 |
10 Apr 2024 | 1.3400 | 1.3700 | 1.3350 | 1.3450 | 1.3450 | 3,156,627 |
09 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 2,733,927 |
08 Apr 2024 | 1.3550 | 1.3850 | 1.3250 | 1.3500 | 1.3500 | 3,986,264 |
05 Apr 2024 | 1.3100 | 1.3550 | 1.2850 | 1.3150 | 1.3150 | 4,580,869 |
04 Apr 2024 | 1.3650 | 1.3800 | 1.3000 | 1.3250 | 1.3250 | 5,302,330 |
03 Apr 2024 | 1.3000 | 1.3450 | 1.2950 | 1.3400 | 1.3400 | 7,371,267 |
02 Apr 2024 | 1.2250 | 1.2850 | 1.2175 | 1.2750 | 1.2750 | 7,105,318 |
28 Mar 2024 | 1.1900 | 1.2000 | 1.1725 | 1.2000 | 1.2000 | 3,185,833 |
27 Mar 2024 | 1.1300 | 1.1700 | 1.1225 | 1.1700 | 1.1700 | 2,562,872 |
26 Mar 2024 | 1.1450 | 1.1650 | 1.1300 | 1.1350 | 1.1350 | 1,886,681 |
25 Mar 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1450 | 1.1450 | 4,077,951 |
22 Mar 2024 | 1.0700 | 1.1050 | 1.0600 | 1.0900 | 1.0900 | 4,238,866 |
21 Mar 2024 | 1.0500 | 1.1100 | 1.0350 | 1.1000 | 1.1000 | 8,029,675 |
20 Mar 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 2,677,286 |
19 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 4,554,282 |
18 Mar 2024 | 1.0100 | 1.0225 | 1.0000 | 1.0000 | 1.0000 | 2,824,348 |
15 Mar 2024 | 1.0150 | 1.0300 | 1.0050 | 1.0250 | 1.0250 | 12,080,349 |
14 Mar 2024 | 1.0000 | 1.0375 | 0.9950 | 1.0050 | 1.0050 | 3,825,111 |
13 Mar 2024 | 1.0150 | 1.0150 | 0.9675 | 0.9700 | 0.9700 | 4,091,864 |
12 Mar 2024 | 1.0050 | 1.0425 | 1.0050 | 1.0300 | 1.0300 | 1,766,220 |
11 Mar 2024 | 1.0550 | 1.0550 | 0.9950 | 0.9950 | 0.9950 | 3,115,111 |
08 Mar 2024 | 1.0450 | 1.0600 | 1.0300 | 1.0450 | 1.0450 | 3,614,017 |
07 Mar 2024 | 1.0250 | 1.0300 | 1.0025 | 1.0300 | 1.0300 | 4,164,020 |
06 Mar 2024 | 1.0100 | 1.0300 | 0.9850 | 0.9900 | 0.9900 | 3,781,752 |
05 Mar 2024 | 0.9850 | 1.0150 | 0.9800 | 1.0150 | 1.0150 | 6,180,913 |
04 Mar 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9700 | 0.9700 | 4,479,870 |
01 Mar 2024 | 0.8900 | 0.9100 | 0.8825 | 0.9000 | 0.9000 | 1,727,781 |
29 Feb 2024 | 0.8550 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 4,205,236 |
28 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 1,825,551 |
27 Feb 2024 | 0.8650 | 0.8650 | 0.8400 | 0.8450 | 0.8450 | 1,293,470 |
26 Feb 2024 | 0.8600 | 0.8750 | 0.8575 | 0.8700 | 0.8700 | 1,036,320 |
23 Feb 2024 | 0.8550 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 969,436 |
22 Feb 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 1,483,848 |
21 Feb 2024 | 0.8750 | 0.8800 | 0.8550 | 0.8600 | 0.8600 | 1,672,281 |
20 Feb 2024 | 0.8650 | 0.8750 | 0.8525 | 0.8750 | 0.8750 | 1,609,039 |
19 Feb 2024 | 0.8900 | 0.8950 | 0.8550 | 0.8600 | 0.8600 | 1,638,269 |
16 Feb 2024 | 0.8600 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | 2,353,546 |
15 Feb 2024 | 0.8400 | 0.8550 | 0.8325 | 0.8450 | 0.8450 | 3,247,530 |
14 Feb 2024 | 0.8300 | 0.8400 | 0.8175 | 0.8300 | 0.8300 | 2,450,825 |
13 Feb 2024 | 0.8500 | 0.8800 | 0.8450 | 0.8750 | 0.8750 | 1,471,831 |
12 Feb 2024 | 0.8600 | 0.8600 | 0.8325 | 0.8400 | 0.8400 | 1,397,147 |
09 Feb 2024 | 0.8400 | 0.8650 | 0.8350 | 0.8600 | 0.8600 | 1,711,852 |
08 Feb 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 2,368,525 |
07 Feb 2024 | 0.8650 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 4,440,045 |
06 Feb 2024 | 0.8500 | 0.8650 | 0.7950 | 0.8400 | 0.8400 | 10,827,325 |
05 Feb 2024 | 0.9850 | 0.9850 | 0.9400 | 0.9400 | 0.9400 | 3,186,338 |
02 Feb 2024 | 0.9800 | 1.0150 | 0.9800 | 1.0100 | 1.0100 | 3,314,244 |
01 Feb 2024 | 0.9550 | 0.9700 | 0.9350 | 0.9700 | 0.9700 | 2,219,800 |
31 Jan 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9750 | 0.9750 | 3,137,522 |
30 Jan 2024 | 0.9400 | 0.9600 | 0.9350 | 0.9550 | 0.9550 | 3,989,634 |
29 Jan 2024 | 0.9350 | 0.9375 | 0.9100 | 0.9300 | 0.9300 | 2,060,008 |
25 Jan 2024 | 0.9400 | 0.9475 | 0.9300 | 0.9400 | 0.9400 | 1,310,702 |
24 Jan 2024 | 0.9350 | 0.9500 | 0.9250 | 0.9450 | 0.9450 | 2,214,487 |
23 Jan 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 1,911,248 |
22 Jan 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 1,396,775 |
19 Jan 2024 | 0.9400 | 0.9500 | 0.9250 | 0.9400 | 0.9400 | 1,844,901 |
18 Jan 2024 | 0.9150 | 0.9350 | 0.8950 | 0.9350 | 0.9350 | 2,487,928 |
17 Jan 2024 | 0.9500 | 0.9550 | 0.9350 | 0.9350 | 0.9350 | 3,279,773 |
16 Jan 2024 | 0.9650 | 0.9750 | 0.9500 | 0.9650 | 0.9650 | 1,541,833 |
15 Jan 2024 | 0.9750 | 0.9800 | 0.9650 | 0.9800 | 0.9800 | 490,657 |
12 Jan 2024 | 0.9600 | 0.9650 | 0.9475 | 0.9600 | 0.9600 | 1,024,687 |
11 Jan 2024 | 0.9650 | 0.9800 | 0.9400 | 0.9650 | 0.9650 | 2,412,531 |
10 Jan 2024 | 0.9500 | 0.9650 | 0.9225 | 0.9550 | 0.9550 | 2,063,502 |
09 Jan 2024 | 0.9200 | 0.9500 | 0.9150 | 0.9400 | 0.9400 | 973,253 |
08 Jan 2024 | 0.9200 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 945,994 |
05 Jan 2024 | 0.9200 | 0.9400 | 0.9125 | 0.9300 | 0.9300 | 1,149,848 |
04 Jan 2024 | 0.9100 | 0.9225 | 0.8900 | 0.9100 | 0.9100 | 4,011,843 |
03 Jan 2024 | 0.9650 | 0.9725 | 0.9250 | 0.9300 | 0.9300 | 1,844,328 |
02 Jan 2024 | 0.9550 | 0.9850 | 0.9450 | 0.9800 | 0.9800 | 1,987,770 |
29 Dec 2023 | 0.9700 | 0.9750 | 0.9450 | 0.9450 | 0.9450 | 1,280,743 |
28 Dec 2023 | 0.9850 | 0.9925 | 0.9725 | 0.9850 | 0.9850 | 1,106,861 |
27 Dec 2023 | 0.9800 | 0.9900 | 0.9675 | 0.9750 | 0.9750 | 772,759 |
22 Dec 2023 | 0.9900 | 0.9950 | 0.9600 | 0.9650 | 0.9650 | 1,391,292 |
21 Dec 2023 | 0.9650 | 0.9750 | 0.9500 | 0.9700 | 0.9700 | 3,313,138 |
20 Dec 2023 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 3,148,678 |
19 Dec 2023 | 0.9350 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 2,533,528 |
18 Dec 2023 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 2,061,713 |
15 Dec 2023 | 0.9350 | 0.9350 | 0.9150 | 0.9350 | 0.9350 | 10,942,867 |
14 Dec 2023 | 0.9050 | 0.9375 | 0.9050 | 0.9200 | 0.9200 | 4,976,990 |
13 Dec 2023 | 0.8550 | 0.8700 | 0.8400 | 0.8450 | 0.8450 | 3,690,222 |
12 Dec 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8700 | 0.8700 | 4,185,903 |
11 Dec 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8750 | 0.8750 | 2,970,368 |
08 Dec 2023 | 0.9350 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 2,609,504 |
07 Dec 2023 | 0.9350 | 0.9500 | 0.9100 | 0.9450 | 0.9450 | 2,919,934 |
06 Dec 2023 | 0.9300 | 0.9500 | 0.9150 | 0.9500 | 0.9500 | 2,874,162 |
05 Dec 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 2,242,386 |
04 Dec 2023 | 0.9500 | 0.9950 | 0.9450 | 0.9750 | 0.9750 | 7,404,541 |
01 Dec 2023 | 0.9250 | 0.9375 | 0.9025 | 0.9300 | 0.9300 | 3,609,266 |
30 Nov 2023 | 0.9150 | 0.9350 | 0.8950 | 0.9350 | 0.9350 | 5,761,338 |
29 Nov 2023 | 0.8900 | 0.9150 | 0.8900 | 0.9150 | 0.9150 | 3,793,184 |
28 Nov 2023 | 0.8400 | 0.8750 | 0.8400 | 0.8700 | 0.8700 | 3,205,537 |
27 Nov 2023 | 0.8250 | 0.8550 | 0.8250 | 0.8400 | 0.8400 | 3,461,553 |
24 Nov 2023 | 0.8200 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 929,074 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |