Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 31,459 |
02 May 2024 | 1.0700 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 35,900 |
01 May 2024 | 1.0800 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 68,100 |
30 Apr 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 51,000 |
29 Apr 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 30,200 |
26 Apr 2024 | 1.1070 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 26,800 |
25 Apr 2024 | 1.1300 | 1.1300 | 1.0300 | 1.1100 | 1.1100 | 117,000 |
24 Apr 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 81,900 |
23 Apr 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 49,800 |
22 Apr 2024 | 1.2100 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 37,600 |
19 Apr 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 43,500 |
18 Apr 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 66,500 |
17 Apr 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 41,400 |
16 Apr 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 268,400 |
15 Apr 2024 | 1.1900 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 406,400 |
12 Apr 2024 | 1.2000 | 1.2360 | 1.1600 | 1.2200 | 1.2200 | 137,800 |
11 Apr 2024 | 1.3000 | 1.3000 | 1.1500 | 1.2600 | 1.2600 | 278,800 |
10 Apr 2024 | 1.2400 | 1.3200 | 1.1200 | 1.3000 | 1.3000 | 424,200 |
09 Apr 2024 | 1.2100 | 1.4400 | 1.2100 | 1.3300 | 1.3300 | 3,719,400 |
08 Apr 2024 | 1.1700 | 1.1990 | 1.0600 | 1.1200 | 1.1200 | 1,171,500 |
05 Apr 2024 | 1.0600 | 1.3000 | 1.0300 | 1.1600 | 1.1600 | 343,300 |
04 Apr 2024 | 1.0200 | 1.1800 | 1.0000 | 1.0900 | 1.0900 | 523,000 |
03 Apr 2024 | 1.7000 | 1.7090 | 0.9300 | 0.9990 | 0.9990 | 1,918,100 |
02 Apr 2024 | 2.0200 | 2.2700 | 1.6000 | 1.8000 | 1.8000 | 2,271,300 |
01 Apr 2024 | 1.9100 | 2.1500 | 1.8600 | 1.9500 | 1.9500 | 314,500 |
28 Mar 2024 | 1.8100 | 2.0000 | 1.8100 | 1.9700 | 1.9700 | 320,700 |
27 Mar 2024 | 2.0000 | 2.0000 | 1.7500 | 1.8200 | 1.8200 | 189,800 |
26 Mar 2024 | 1.7500 | 2.0400 | 1.7150 | 2.0000 | 2.0000 | 339,600 |
25 Mar 2024 | 1.7900 | 1.8900 | 1.6000 | 1.7500 | 1.7500 | 461,000 |
22 Mar 2024 | 1.9900 | 2.1800 | 1.6400 | 1.7400 | 1.7400 | 1,098,100 |
21 Mar 2024 | 1.5700 | 2.2000 | 1.4900 | 1.8100 | 1.8100 | 2,971,900 |
20 Mar 2024 | 1.0000 | 1.9300 | 1.0000 | 1.5900 | 1.5900 | 11,376,900 |
19 Mar 2024 | 1.1300 | 1.1900 | 0.9000 | 1.0000 | 1.0000 | 212,100 |
18 Mar 2024 | 1.1400 | 1.2050 | 1.1400 | 1.1400 | 1.1400 | 78,100 |
15 Mar 2024 | 0.9700 | 1.2800 | 0.9600 | 1.1090 | 1.1090 | 318,700 |
14 Mar 2024 | 0.9990 | 1.0000 | 0.9350 | 0.9890 | 0.9890 | 7,500 |
13 Mar 2024 | 0.9500 | 1.0000 | 0.9400 | 0.9950 | 0.9950 | 7,600 |
12 Mar 2024 | 0.9100 | 1.0000 | 0.9010 | 0.9900 | 0.9900 | 50,100 |
11 Mar 2024 | 0.9400 | 0.9880 | 0.9000 | 0.9500 | 0.9500 | 19,600 |
08 Mar 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9600 | 0.9600 | 43,500 |
07 Mar 2024 | 0.9300 | 1.0500 | 0.9200 | 1.0400 | 1.0400 | 123,300 |
06 Mar 2024 | 0.9240 | 0.9500 | 0.9240 | 0.9450 | 0.9450 | 7,600 |
05 Mar 2024 | 0.9500 | 0.9500 | 0.9210 | 0.9300 | 0.9300 | 4,300 |
04 Mar 2024 | 0.9300 | 0.9510 | 0.9100 | 0.9330 | 0.9330 | 12,400 |
01 Mar 2024 | 0.9410 | 0.9600 | 0.9100 | 0.9250 | 0.9250 | 62,000 |
29 Feb 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9510 | 0.9510 | 6,400 |
28 Feb 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 11,700 |
27 Feb 2024 | 0.9700 | 0.9700 | 0.9410 | 0.9550 | 0.9550 | 23,800 |
26 Feb 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 3,800 |
23 Feb 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 8,700 |
22 Feb 2024 | 0.9790 | 0.9790 | 0.9500 | 0.9710 | 0.9710 | 9,200 |
21 Feb 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 5,000 |
20 Feb 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 14,000 |
16 Feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 2,700 |
15 Feb 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 3,000 |
14 Feb 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 11,600 |
13 Feb 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 3,400 |
12 Feb 2024 | 0.9900 | 1.0300 | 0.9870 | 0.9870 | 0.9870 | 10,200 |
09 Feb 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9870 | 0.9870 | 7,000 |
08 Feb 2024 | 0.9860 | 1.0000 | 0.9400 | 0.9640 | 0.9640 | 6,600 |
07 Feb 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 19,700 |
06 Feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9740 | 0.9740 | 8,400 |
05 Feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 12,900 |
02 Feb 2024 | 0.9900 | 1.0100 | 0.9750 | 0.9750 | 0.9750 | 7,600 |
01 Feb 2024 | 1.0000 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 26,800 |
31 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 10,900 |
30 Jan 2024 | 1.0400 | 1.0730 | 1.0000 | 1.0200 | 1.0200 | 25,000 |
29 Jan 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 15,800 |
26 Jan 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 9,200 |
25 Jan 2024 | 1.0810 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 7,400 |
24 Jan 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 24,200 |
23 Jan 2024 | 1.1200 | 1.1200 | 1.0660 | 1.1000 | 1.1000 | 4,800 |
22 Jan 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 11,500 |
19 Jan 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 24,500 |
18 Jan 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 13,700 |
17 Jan 2024 | 1.0500 | 1.0920 | 1.0500 | 1.0600 | 1.0600 | 7,800 |
16 Jan 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 11,300 |
12 Jan 2024 | 1.0500 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 17,200 |
11 Jan 2024 | 1.2900 | 1.2900 | 1.0500 | 1.0500 | 1.0500 | 46,400 |
10 Jan 2024 | 1.1400 | 1.1500 | 1.0640 | 1.0900 | 1.0900 | 22,400 |
09 Jan 2024 | 1.1600 | 1.1620 | 1.0550 | 1.0800 | 1.0800 | 14,500 |
08 Jan 2024 | 1.0800 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 54,700 |
05 Jan 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 25,900 |
04 Jan 2024 | 1.0400 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 41,700 |
03 Jan 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 13,100 |
02 Jan 2024 | 0.9910 | 1.0800 | 0.9910 | 1.0800 | 1.0800 | 28,500 |
29 Dec 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 40,200 |
28 Dec 2023 | 0.9800 | 1.1000 | 0.9140 | 1.0600 | 1.0600 | 223,100 |
27 Dec 2023 | 0.9900 | 1.0100 | 0.9350 | 0.9800 | 0.9800 | 36,500 |
26 Dec 2023 | 1.0600 | 1.0600 | 0.9140 | 0.9730 | 0.9730 | 53,000 |
22 Dec 2023 | 0.8350 | 0.9490 | 0.8350 | 0.8900 | 0.8900 | 38,600 |
21 Dec 2023 | 0.9730 | 0.9750 | 0.8500 | 0.8500 | 0.8500 | 170,800 |
20 Dec 2023 | 1.0800 | 1.0900 | 0.9000 | 0.9000 | 0.9000 | 292,400 |
19 Dec 2023 | 1.0200 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 502,600 |
18 Dec 2023 | 0.9690 | 1.0500 | 0.9100 | 1.0200 | 1.0200 | 234,100 |
15 Dec 2023 | 0.9100 | 0.9850 | 0.9000 | 0.9400 | 0.9400 | 64,200 |
14 Dec 2023 | 0.9800 | 0.9950 | 0.9100 | 0.9500 | 0.9500 | 148,400 |
13 Dec 2023 | 0.8630 | 0.9600 | 0.8200 | 0.9400 | 0.9400 | 162,700 |
12 Dec 2023 | 0.9300 | 0.9600 | 0.8500 | 0.9090 | 0.9090 | 237,900 |
11 Dec 2023 | 1.3200 | 1.4200 | 0.7950 | 0.8620 | 0.8620 | 979,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |