Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.3600 | 1.4050 | 1.3600 | 1.3950 | 1.3950 | 335,581 |
24 Apr 2024 | 1.4000 | 1.4600 | 1.3925 | 1.4200 | 1.4200 | 2,130,159 |
23 Apr 2024 | 1.3100 | 1.4150 | 1.3100 | 1.4050 | 1.4050 | 1,947,373 |
22 Apr 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3850 | 1.3850 | 429,506 |
19 Apr 2024 | 1.3350 | 1.3450 | 1.2925 | 1.3100 | 1.3100 | 286,609 |
18 Apr 2024 | 1.3550 | 1.3700 | 1.3150 | 1.3350 | 1.3350 | 366,017 |
17 Apr 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 317,870 |
16 Apr 2024 | 1.4350 | 1.4350 | 1.3725 | 1.4000 | 1.4000 | 4,232,811 |
15 Apr 2024 | 1.4200 | 1.4450 | 1.4100 | 1.4450 | 1.4450 | 884,303 |
12 Apr 2024 | 1.3650 | 1.4700 | 1.3650 | 1.4550 | 1.4550 | 3,081,335 |
11 Apr 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 662,895 |
10 Apr 2024 | 1.3625 | 1.4000 | 1.3550 | 1.3850 | 1.3850 | 573,926 |
09 Apr 2024 | 1.3650 | 1.3800 | 1.3500 | 1.3750 | 1.3750 | 454,387 |
08 Apr 2024 | 1.3450 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 246,110 |
05 Apr 2024 | 1.3350 | 1.3650 | 1.2900 | 1.3550 | 1.3550 | 591,528 |
04 Apr 2024 | 1.3500 | 1.3500 | 1.3150 | 1.3400 | 1.3400 | 592,904 |
03 Apr 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 730,732 |
02 Apr 2024 | 1.4000 | 1.4200 | 1.3750 | 1.3800 | 1.3800 | 1,123,989 |
28 Mar 2024 | 1.3950 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 802,622 |
27 Mar 2024 | 1.4000 | 1.4325 | 1.3800 | 1.3950 | 1.3950 | 1,050,637 |
26 Mar 2024 | 1.4200 | 1.4450 | 1.4000 | 1.4150 | 1.4150 | 315,196 |
25 Mar 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 482,774 |
22 Mar 2024 | 1.4650 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 330,804 |
21 Mar 2024 | 1.4750 | 1.5250 | 1.4600 | 1.4850 | 1.4850 | 791,171 |
20 Mar 2024 | 1.4050 | 1.4900 | 1.3900 | 1.4750 | 1.4750 | 1,088,879 |
19 Mar 2024 | 1.4500 | 1.4600 | 1.3750 | 1.4000 | 1.4000 | 1,374,040 |
18 Mar 2024 | 1.3850 | 1.4550 | 1.3750 | 1.4500 | 1.4500 | 3,294,262 |
15 Mar 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3650 | 1.3650 | 812,639 |
14 Mar 2024 | 1.4300 | 1.4300 | 1.3550 | 1.4050 | 1.4050 | 755,445 |
13 Mar 2024 | 1.3500 | 1.4350 | 1.3500 | 1.4200 | 1.4200 | 1,148,489 |
12 Mar 2024 | 1.3850 | 1.3950 | 1.3450 | 1.3950 | 1.3950 | 1,082,820 |
11 Mar 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3850 | 1.3850 | 1,071,238 |
08 Mar 2024 | 1.3950 | 1.4350 | 1.3750 | 1.3750 | 1.3750 | 1,274,759 |
07 Mar 2024 | 1.3500 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 1,584,631 |
06 Mar 2024 | 1.3600 | 1.3650 | 1.3275 | 1.3450 | 1.3450 | 657,571 |
05 Mar 2024 | 1.3100 | 1.3750 | 1.3050 | 1.3750 | 1.3750 | 1,078,708 |
04 Mar 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3050 | 1.3050 | 3,041,961 |
01 Mar 2024 | 1.2300 | 1.2900 | 1.2250 | 1.2800 | 1.2800 | 1,529,656 |
29 Feb 2024 | 1.2400 | 1.2850 | 1.2125 | 1.2400 | 1.2400 | 11,123,031 |
28 Feb 2024 | 1.2250 | 1.2300 | 1.1550 | 1.2100 | 1.2100 | 2,363,418 |
27 Feb 2024 | 1.1900 | 1.2200 | 1.1750 | 1.2050 | 1.2050 | 915,440 |
26 Feb 2024 | 1.2350 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 2,094,497 |
23 Feb 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 1,196,117 |
22 Feb 2024 | 1.2500 | 1.3100 | 1.2450 | 1.2750 | 1.2750 | 8,548,416 |
21 Feb 2024 | 1.2150 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 3,874,195 |
20 Feb 2024 | 1.3600 | 1.4000 | 1.1600 | 1.2450 | 1.2450 | 7,928,441 |
19 Feb 2024 | 0.9800 | 0.9800 | 0.9250 | 0.9600 | 0.9600 | 658,498 |
16 Feb 2024 | 0.9800 | 1.0000 | 0.9450 | 0.9750 | 0.9750 | 2,141,017 |
15 Feb 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9800 | 0.9800 | 411,241 |
14 Feb 2024 | 0.9850 | 1.0075 | 0.9650 | 0.9900 | 0.9900 | 1,020,594 |
13 Feb 2024 | 0.9600 | 1.0200 | 0.9500 | 0.9950 | 0.9950 | 1,625,297 |
12 Feb 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 1,370,728 |
09 Feb 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 335,876 |
08 Feb 2024 | 0.8750 | 0.9275 | 0.8750 | 0.9050 | 0.9050 | 435,491 |
07 Feb 2024 | 0.8700 | 0.9350 | 0.8650 | 0.8900 | 0.8900 | 1,074,523 |
06 Feb 2024 | 0.8600 | 0.8650 | 0.8350 | 0.8600 | 0.8600 | 1,993,429 |
05 Feb 2024 | 0.8100 | 0.8450 | 0.8100 | 0.8200 | 0.8200 | 360,238 |
02 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 132,376 |
01 Feb 2024 | 0.8250 | 0.8350 | 0.8025 | 0.8100 | 0.8100 | 436,199 |
31 Jan 2024 | 0.8150 | 0.8400 | 0.8075 | 0.8250 | 0.8250 | 936,587 |
30 Jan 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8150 | 0.8150 | 269,021 |
29 Jan 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 257,712 |
25 Jan 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 138,113 |
24 Jan 2024 | 0.7900 | 0.8200 | 0.7850 | 0.8050 | 0.8050 | 194,545 |
23 Jan 2024 | 0.7900 | 0.8050 | 0.7850 | 0.8000 | 0.8000 | 1,526,730 |
22 Jan 2024 | 0.7950 | 0.8100 | 0.7850 | 0.7900 | 0.7900 | 790,119 |
19 Jan 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 288,058 |
18 Jan 2024 | 0.8100 | 0.8150 | 0.7875 | 0.8000 | 0.8000 | 663,754 |
17 Jan 2024 | 0.8150 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 205,351 |
16 Jan 2024 | 0.8400 | 0.8450 | 0.8150 | 0.8150 | 0.8150 | 183,166 |
15 Jan 2024 | 0.8150 | 0.8350 | 0.8150 | 0.8350 | 0.8350 | 11,651 |
12 Jan 2024 | 0.8250 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 131,353 |
11 Jan 2024 | 0.8050 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 506,826 |
10 Jan 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 437,898 |
09 Jan 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 788,542 |
08 Jan 2024 | 0.8250 | 0.8350 | 0.7900 | 0.7900 | 0.7900 | 303,494 |
05 Jan 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 32,682 |
04 Jan 2024 | 0.8250 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 153,276 |
03 Jan 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 139,802 |
02 Jan 2024 | 0.8550 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 339,611 |
29 Dec 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 226,821 |
28 Dec 2023 | 0.8850 | 0.8850 | 0.8600 | 0.8600 | 0.8600 | 112,648 |
27 Dec 2023 | 0.8650 | 0.8950 | 0.8650 | 0.8700 | 0.8700 | 750,084 |
22 Dec 2023 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 669,190 |
21 Dec 2023 | 0.8600 | 0.8650 | 0.8300 | 0.8650 | 0.8650 | 1,437,417 |
20 Dec 2023 | 0.9000 | 0.9200 | 0.8650 | 0.8850 | 0.8850 | 1,450,113 |
19 Dec 2023 | 0.8400 | 0.8750 | 0.8250 | 0.8750 | 0.8750 | 336,984 |
18 Dec 2023 | 0.8100 | 0.8900 | 0.8000 | 0.8350 | 0.8350 | 1,321,007 |
15 Dec 2023 | 0.8500 | 0.8650 | 0.8000 | 0.8000 | 0.8000 | 1,067,259 |
14 Dec 2023 | 0.8450 | 0.8950 | 0.8350 | 0.8500 | 0.8500 | 1,322,668 |
13 Dec 2023 | 0.8100 | 0.8300 | 0.8050 | 0.8300 | 0.8300 | 647,552 |
12 Dec 2023 | 0.7950 | 0.8050 | 0.7750 | 0.8050 | 0.8050 | 308,138 |
11 Dec 2023 | 0.8000 | 0.8350 | 0.7800 | 0.8050 | 0.8050 | 417,988 |
08 Dec 2023 | 0.7450 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 166,721 |
07 Dec 2023 | 0.7500 | 0.7800 | 0.7450 | 0.7700 | 0.7700 | 285,364 |
06 Dec 2023 | 0.7650 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 59,405 |
05 Dec 2023 | 0.7600 | 0.7700 | 0.7450 | 0.7550 | 0.7550 | 53,257 |
04 Dec 2023 | 0.7550 | 0.7700 | 0.7350 | 0.7600 | 0.7600 | 243,098 |
01 Dec 2023 | 0.7300 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 49,477 |
30 Nov 2023 | 0.7600 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 128,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |