Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
22 Apr 2024 | 1.1000 | 1.1050 | 1.0700 | 1.0900 | 1.0900 | 2,672,055 |
19 Apr 2024 | 1.0750 | 1.1050 | 1.0475 | 1.0900 | 1.0900 | 2,838,710 |
18 Apr 2024 | 1.1050 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 4,985,048 |
17 Apr 2024 | 1.1600 | 1.1750 | 1.0700 | 1.0900 | 1.0900 | 6,470,234 |
16 Apr 2024 | 1.0050 | 1.0200 | 0.9825 | 1.0200 | 1.0200 | 381,238 |
15 Apr 2024 | 1.0400 | 1.0675 | 0.9900 | 1.0150 | 1.0150 | 1,075,574 |
12 Apr 2024 | 1.0450 | 1.0550 | 1.0250 | 1.0300 | 1.0300 | 995,093 |
11 Apr 2024 | 0.9450 | 1.0400 | 0.9400 | 1.0400 | 1.0400 | 2,225,035 |
10 Apr 2024 | 0.9500 | 0.9725 | 0.9450 | 0.9550 | 0.9550 | 1,251,053 |
09 Apr 2024 | 0.9800 | 0.9800 | 0.9325 | 0.9500 | 0.9500 | 1,452,936 |
08 Apr 2024 | 0.9050 | 0.9825 | 0.9050 | 0.9800 | 0.9800 | 2,110,569 |
05 Apr 2024 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 393,669 |
04 Apr 2024 | 0.9400 | 0.9400 | 0.9175 | 0.9200 | 0.9200 | 810,109 |
03 Apr 2024 | 0.9700 | 0.9750 | 0.9150 | 0.9350 | 0.9350 | 1,571,035 |
02 Apr 2024 | 0.8850 | 0.9300 | 0.8650 | 0.9300 | 0.9300 | 2,278,205 |
28 Mar 2024 | 0.8650 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 1,725,033 |
27 Mar 2024 | 0.8500 | 0.8850 | 0.8400 | 0.8650 | 0.8650 | 853,192 |
26 Mar 2024 | 0.8400 | 0.8750 | 0.8375 | 0.8600 | 0.8600 | 1,285,966 |
25 Mar 2024 | 0.8350 | 0.8550 | 0.8200 | 0.8350 | 0.8350 | 319,969 |
22 Mar 2024 | 0.8700 | 0.8900 | 0.8350 | 0.8600 | 0.8600 | 927,155 |
21 Mar 2024 | 0.8650 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 445,096 |
20 Mar 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8500 | 0.8500 | 619,457 |
19 Mar 2024 | 0.8950 | 0.9100 | 0.8350 | 0.8350 | 0.8350 | 1,215,139 |
18 Mar 2024 | 0.9000 | 0.9300 | 0.8850 | 0.8950 | 0.8950 | 1,887,372 |
15 Mar 2024 | 0.8650 | 0.9300 | 0.8600 | 0.9300 | 0.9300 | 5,414,268 |
14 Mar 2024 | 0.7900 | 0.8800 | 0.7700 | 0.8650 | 0.8650 | 1,753,919 |
13 Mar 2024 | 0.7850 | 0.8100 | 0.7700 | 0.7850 | 0.7850 | 767,822 |
12 Mar 2024 | 0.8150 | 0.8150 | 0.7850 | 0.7850 | 0.7850 | 1,214,710 |
11 Mar 2024 | 0.8250 | 0.8350 | 0.8100 | 0.8200 | 0.8200 | 582,520 |
08 Mar 2024 | 0.8250 | 0.8350 | 0.8150 | 0.8300 | 0.8300 | 685,729 |
07 Mar 2024 | 0.8350 | 0.8500 | 0.8150 | 0.8350 | 0.8350 | 903,266 |
06 Mar 2024 | 0.8350 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 1,330,958 |
05 Mar 2024 | 0.8450 | 0.8550 | 0.8300 | 0.8400 | 0.8400 | 1,969,030 |
04 Mar 2024 | 0.8400 | 0.8650 | 0.8350 | 0.8450 | 0.8450 | 1,282,268 |
01 Mar 2024 | 0.8700 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 1,386,929 |
29 Feb 2024 | 0.8700 | 0.9200 | 0.8650 | 0.8700 | 0.8700 | 4,956,612 |
28 Feb 2024 | 0.8500 | 0.8750 | 0.8400 | 0.8700 | 0.8700 | 253,774 |
27 Feb 2024 | 0.8750 | 0.8900 | 0.8500 | 0.8550 | 0.8550 | 3,312,506 |
26 Feb 2024 | 0.8750 | 0.8825 | 0.8650 | 0.8700 | 0.8700 | 881,398 |
23 Feb 2024 | 0.9250 | 0.9350 | 0.8650 | 0.8800 | 0.8800 | 1,113,445 |
22 Feb 2024 | 0.9300 | 0.9400 | 0.9150 | 0.9300 | 0.9300 | 5,001,101 |
21 Feb 2024 | 0.9400 | 0.9400 | 0.8950 | 0.9250 | 0.9250 | 1,088,675 |
20 Feb 2024 | 0.9650 | 0.9650 | 0.9200 | 0.9400 | 0.9400 | 837,801 |
19 Feb 2024 | 0.9250 | 0.9550 | 0.9150 | 0.9400 | 0.9400 | 1,132,781 |
16 Feb 2024 | 0.8650 | 0.9200 | 0.8525 | 0.9100 | 0.9100 | 859,281 |
15 Feb 2024 | 0.8800 | 0.8925 | 0.8550 | 0.8700 | 0.8700 | 539,280 |
14 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 587,926 |
13 Feb 2024 | 0.8750 | 0.8900 | 0.8550 | 0.8750 | 0.8750 | 849,963 |
12 Feb 2024 | 0.8350 | 0.8750 | 0.8350 | 0.8750 | 0.8750 | 697,268 |
09 Feb 2024 | 0.8200 | 0.8300 | 0.8050 | 0.8300 | 0.8300 | 195,570 |
08 Feb 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8150 | 0.8150 | 307,975 |
07 Feb 2024 | 0.7900 | 0.8375 | 0.7900 | 0.8250 | 0.8250 | 1,385,673 |
06 Feb 2024 | 0.8250 | 0.8300 | 0.7750 | 0.7850 | 0.7850 | 1,583,875 |
05 Feb 2024 | 0.8650 | 0.8850 | 0.8300 | 0.8400 | 0.8400 | 1,508,293 |
02 Feb 2024 | 0.8150 | 0.8650 | 0.8150 | 0.8650 | 0.8650 | 565,110 |
01 Feb 2024 | 0.8500 | 0.8650 | 0.8050 | 0.8150 | 0.8150 | 1,523,896 |
31 Jan 2024 | 0.8750 | 0.9050 | 0.8500 | 0.8650 | 0.8650 | 821,789 |
30 Jan 2024 | 0.9000 | 0.9250 | 0.8675 | 0.8750 | 0.8750 | 871,277 |
29 Jan 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 623,665 |
25 Jan 2024 | 0.9050 | 0.9325 | 0.9050 | 0.9200 | 0.9200 | 258,676 |
24 Jan 2024 | 0.9000 | 0.9225 | 0.9000 | 0.9100 | 0.9100 | 611,743 |
23 Jan 2024 | 0.9500 | 0.9500 | 0.8950 | 0.9000 | 0.9000 | 809,934 |
22 Jan 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 511,057 |
19 Jan 2024 | 0.9350 | 0.9700 | 0.9350 | 0.9450 | 0.9450 | 373,019 |
18 Jan 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 1,091,063 |
17 Jan 2024 | 0.9950 | 0.9950 | 0.9200 | 0.9250 | 0.9250 | 687,569 |
16 Jan 2024 | 0.9850 | 0.9850 | 0.9500 | 0.9600 | 0.9600 | 448,143 |
15 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0075 | 1.0075 | 279,851 |
12 Jan 2024 | 0.9900 | 1.0500 | 0.9850 | 1.0000 | 1.0000 | 2,390,986 |
11 Jan 2024 | 0.9850 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 1,383,741 |
10 Jan 2024 | 0.9550 | 0.9800 | 0.9250 | 0.9800 | 0.9800 | 846,945 |
09 Jan 2024 | 0.9600 | 0.9800 | 0.9350 | 0.9500 | 0.9500 | 700,423 |
08 Jan 2024 | 0.9750 | 0.9800 | 0.9175 | 0.9400 | 0.9400 | 1,430,421 |
05 Jan 2024 | 1.0200 | 1.0200 | 0.9550 | 0.9750 | 0.9750 | 695,801 |
04 Jan 2024 | 0.9800 | 1.0150 | 0.9700 | 1.0100 | 1.0100 | 494,840 |
03 Jan 2024 | 1.0050 | 1.0150 | 0.9800 | 0.9850 | 0.9850 | 752,245 |
02 Jan 2024 | 1.0600 | 1.0600 | 1.0050 | 1.0250 | 1.0250 | 637,697 |
29 Dec 2023 | 1.0500 | 1.0650 | 1.0250 | 1.0500 | 1.0500 | 1,130,712 |
28 Dec 2023 | 1.0500 | 1.0700 | 1.0425 | 1.0600 | 1.0600 | 786,851 |
27 Dec 2023 | 0.9950 | 1.0600 | 0.9850 | 1.0250 | 1.0250 | 1,126,487 |
22 Dec 2023 | 0.9650 | 1.0050 | 0.9625 | 1.0000 | 1.0000 | 1,026,981 |
21 Dec 2023 | 0.9750 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 1,349,672 |
20 Dec 2023 | 0.9950 | 1.0300 | 0.9800 | 0.9950 | 0.9950 | 3,720,206 |
19 Dec 2023 | 0.9400 | 1.0000 | 0.9350 | 0.9950 | 0.9950 | 2,878,618 |
18 Dec 2023 | 0.9500 | 0.9550 | 0.9225 | 0.9450 | 0.9450 | 457,289 |
15 Dec 2023 | 0.9000 | 0.9300 | 0.8975 | 0.9250 | 0.9250 | 6,088,654 |
14 Dec 2023 | 0.8800 | 0.9275 | 0.8800 | 0.9250 | 0.9250 | 1,278,657 |
13 Dec 2023 | 0.8600 | 0.8875 | 0.8600 | 0.8700 | 0.8700 | 743,450 |
12 Dec 2023 | 0.8850 | 0.8850 | 0.8600 | 0.8750 | 0.8750 | 517,933 |
11 Dec 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 455,479 |
08 Dec 2023 | 0.8850 | 0.8900 | 0.8650 | 0.8850 | 0.8850 | 919,151 |
07 Dec 2023 | 0.8950 | 0.9050 | 0.8650 | 0.8850 | 0.8850 | 1,192,835 |
06 Dec 2023 | 0.8800 | 0.9150 | 0.8800 | 0.8900 | 0.8900 | 1,080,523 |
05 Dec 2023 | 0.9250 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 4,003,423 |
04 Dec 2023 | 0.9050 | 0.9550 | 0.9000 | 0.9400 | 0.9400 | 1,135,242 |
01 Dec 2023 | 0.8650 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 706,261 |
30 Nov 2023 | 0.8950 | 0.9000 | 0.8650 | 0.8800 | 0.8800 | 1,836,807 |
29 Nov 2023 | 0.8800 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 774,527 |
28 Nov 2023 | 0.8200 | 0.9100 | 0.8200 | 0.8900 | 0.8900 | 1,342,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |