Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 15,500 |
02 May 2024 | 1.0650 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 8,250 |
30 Apr 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 5,170 |
29 Apr 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 3,400 |
26 Apr 2024 | 1.1050 | 1.1500 | 1.1050 | 1.1500 | 1.1500 | 10,000 |
25 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
24 Apr 2024 | 1.1250 | 1.1350 | 1.0800 | 1.1300 | 1.1300 | 18,450 |
23 Apr 2024 | 1.1550 | 1.1650 | 1.1100 | 1.1300 | 1.1300 | 13,475 |
22 Apr 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1950 | 7,200 |
19 Apr 2024 | 1.2200 | 1.2550 | 1.1900 | 1.2550 | 1.2550 | 11,810 |
18 Apr 2024 | 1.2450 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 13,000 |
17 Apr 2024 | 1.1950 | 1.3050 | 1.1950 | 1.3050 | 1.3050 | 3,600 |
16 Apr 2024 | 1.2450 | 1.2450 | 1.1800 | 1.2350 | 1.2350 | 15,280 |
15 Apr 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 146,763 |
12 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 15,850 |
11 Apr 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 10,050 |
10 Apr 2024 | 1.2850 | 1.3400 | 1.2550 | 1.2550 | 1.2550 | 33,950 |
09 Apr 2024 | 1.2650 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 79,791 |
08 Apr 2024 | 1.1600 | 1.2700 | 1.1600 | 1.2700 | 1.2700 | 75,967 |
05 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
04 Apr 2024 | 1.1650 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 21,777 |
03 Apr 2024 | 1.0850 | 1.1250 | 1.0850 | 1.1250 | 1.1250 | 500 |
02 Apr 2024 | 1.0950 | 1.1350 | 1.0400 | 1.0950 | 1.0950 | 26,920 |
28 Mar 2024 | 1.0500 | 1.0750 | 1.0050 | 1.0450 | 1.0450 | 8,300 |
27 Mar 2024 | 0.9980 | 1.0500 | 0.9920 | 1.0500 | 1.0500 | 3,500 |
26 Mar 2024 | 1.0250 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 868 |
25 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
22 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,000 |
21 Mar 2024 | 1.0150 | 1.0600 | 1.0150 | 1.0550 | 1.0550 | 162,072 |
20 Mar 2024 | 0.9280 | 1.0400 | 0.9280 | 1.0400 | 1.0400 | 2,500 |
19 Mar 2024 | 0.9440 | 0.9580 | 0.9160 | 0.9580 | 0.9580 | 3,951 |
18 Mar 2024 | 0.9820 | 0.9980 | 0.9800 | 0.9980 | 0.9980 | 444 |
15 Mar 2024 | 1.0150 | 1.0150 | 1.0100 | 1.0100 | 1.0100 | 630 |
14 Mar 2024 | 1.0350 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 10,450 |
13 Mar 2024 | 0.9860 | 1.0700 | 0.9860 | 1.0650 | 1.0650 | 2,618 |
12 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 100 |
11 Mar 2024 | 1.0150 | 1.0600 | 1.0150 | 1.0400 | 1.0400 | 4,777 |
08 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 202,535 |
07 Mar 2024 | 0.9660 | 1.0300 | 0.9660 | 1.0300 | 1.0300 | 34,791 |
06 Mar 2024 | 0.9000 | 1.0300 | 0.8540 | 1.0300 | 1.0300 | 98,152 |
05 Mar 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9140 | 0.9140 | 24,855 |
04 Mar 2024 | 0.9580 | 1.0000 | 0.9440 | 0.9940 | 0.9940 | 14,453 |
01 Mar 2024 | 0.9320 | 0.9680 | 0.9320 | 0.9680 | 0.9680 | 700 |
29 Feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 34,111 |
28 Feb 2024 | 0.9400 | 0.9640 | 0.9360 | 0.9640 | 0.9640 | 10,639 |
27 Feb 2024 | 0.9400 | 0.9780 | 0.9400 | 0.9780 | 0.9780 | 24,875 |
26 Feb 2024 | 0.9880 | 0.9880 | 0.9400 | 0.9780 | 0.9780 | 14,600 |
23 Feb 2024 | 0.9720 | 0.9720 | 0.9620 | 0.9700 | 0.9700 | 8,000 |
22 Feb 2024 | 0.9760 | 1.0150 | 0.9620 | 0.9660 | 0.9660 | 10,401 |
21 Feb 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 36,750 |
20 Feb 2024 | 1.0100 | 1.0950 | 1.0100 | 1.0650 | 1.0650 | 6,510 |
19 Feb 2024 | 1.0100 | 1.0450 | 1.0100 | 1.0150 | 1.0150 | 32,500 |
16 Feb 2024 | 0.9900 | 1.0550 | 0.9900 | 1.0400 | 1.0400 | 29,810 |
15 Feb 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | - |
14 Feb 2024 | 0.9600 | 0.9900 | 0.9440 | 0.9900 | 0.9900 | 33,843 |
13 Feb 2024 | 0.9840 | 1.0200 | 0.9500 | 0.9980 | 0.9980 | 34,000 |
12 Feb 2024 | 0.9860 | 1.0250 | 0.9800 | 1.0250 | 1.0250 | 16,304 |
09 Feb 2024 | 1.0100 | 1.0100 | 0.9640 | 0.9640 | 0.9640 | 97,877 |
08 Feb 2024 | 1.0050 | 1.0250 | 0.9720 | 1.0100 | 1.0100 | 116,550 |
07 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,750 |
06 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
05 Feb 2024 | 1.1050 | 1.1050 | 1.0500 | 1.0550 | 1.0550 | 11,056 |
02 Feb 2024 | 1.1200 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 5,700 |
01 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 17,600 |
31 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 6,300 |
30 Jan 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 6,000 |
29 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
26 Jan 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 27,000 |
25 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
24 Jan 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 17,025 |
23 Jan 2024 | 1.0500 | 1.0500 | 0.9940 | 1.0350 | 1.0350 | 4,668 |
22 Jan 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 62,364 |
19 Jan 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 5,750 |
18 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
17 Jan 2024 | 1.0550 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 68,960 |
16 Jan 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1450 | 1.1450 | 22,500 |
15 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
12 Jan 2024 | 1.1050 | 1.1650 | 1.1050 | 1.1650 | 1.1650 | 6,200 |
11 Jan 2024 | 1.1300 | 1.1350 | 1.1000 | 1.1000 | 1.1000 | 5,814 |
10 Jan 2024 | 1.1850 | 1.1850 | 1.1300 | 1.1300 | 1.1300 | 6,300 |
09 Jan 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 43,038 |
08 Jan 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1750 | 1.1750 | 1,500 |
05 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
04 Jan 2024 | 1.2000 | 1.2000 | 1.1350 | 1.1350 | 1.1350 | 3,511 |
03 Jan 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 85,340 |
02 Jan 2024 | 1.2650 | 1.2650 | 1.2000 | 1.2350 | 1.2350 | 17,701 |
29 Dec 2023 | 1.2150 | 1.2550 | 1.2100 | 1.2550 | 1.2550 | 11,001 |
28 Dec 2023 | 1.2650 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 9,584 |
27 Dec 2023 | 1.2500 | 1.3050 | 1.2500 | 1.3050 | 1.3050 | 10,500 |
22 Dec 2023 | 1.2250 | 1.2750 | 1.2250 | 1.2650 | 1.2650 | 3,000 |
21 Dec 2023 | 1.2050 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 23,000 |
20 Dec 2023 | 1.2350 | 1.2850 | 1.2350 | 1.2850 | 1.2850 | 8,400 |
19 Dec 2023 | 1.2250 | 1.2900 | 1.1700 | 1.2650 | 1.2650 | 6,607 |
18 Dec 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2150 | 1.2150 | 5,600 |
15 Dec 2023 | 1.1350 | 1.1450 | 1.1350 | 1.1450 | 1.1450 | 10,350 |
14 Dec 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1350 | 1.1350 | 13,114 |
13 Dec 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 8,600 |
12 Dec 2023 | 1.1050 | 1.1050 | 1.0250 | 1.0250 | 1.0250 | 83,314 |
11 Dec 2023 | 1.1200 | 1.1200 | 1.0650 | 1.0700 | 1.0700 | 14,750 |
08 Dec 2023 | 1.1000 | 1.1050 | 1.0500 | 1.1000 | 1.1000 | 26,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |