Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.0300 | 1.0600 | 1.0050 | 1.0599 | 1.0599 | 207,524 |
27 Mar 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 286,700 |
26 Mar 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 125,600 |
25 Mar 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 355,000 |
22 Mar 2024 | 0.9600 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 505,000 |
21 Mar 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 315,100 |
20 Mar 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 712,200 |
19 Mar 2024 | 1.1000 | 1.1200 | 0.9100 | 0.9600 | 0.9600 | 2,732,200 |
18 Mar 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 224,500 |
15 Mar 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 281,100 |
14 Mar 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 197,000 |
13 Mar 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 305,800 |
12 Mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 185,300 |
11 Mar 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 259,700 |
08 Mar 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 286,100 |
07 Mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 312,700 |
06 Mar 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 401,800 |
05 Mar 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 422,100 |
04 Mar 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 562,700 |
01 Mar 2024 | 1.1700 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 714,400 |
29 Feb 2024 | 1.2500 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 654,900 |
28 Feb 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 651,300 |
27 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 470,300 |
26 Feb 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 362,900 |
23 Feb 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 219,000 |
22 Feb 2024 | 1.1500 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 389,400 |
21 Feb 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 428,400 |
20 Feb 2024 | 1.1700 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 993,000 |
16 Feb 2024 | 1.0500 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 744,100 |
15 Feb 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 483,300 |
14 Feb 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 408,100 |
13 Feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 838,500 |
12 Feb 2024 | 1.0200 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 2,456,000 |
09 Feb 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 272,700 |
08 Feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 153,900 |
07 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 160,900 |
06 Feb 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 227,400 |
05 Feb 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 595,500 |
02 Feb 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 460,500 |
01 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 160,200 |
31 Jan 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 101,000 |
30 Jan 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 179,000 |
29 Jan 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 362,300 |
26 Jan 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 104,200 |
25 Jan 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 149,400 |
24 Jan 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 268,400 |
23 Jan 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 118,900 |
22 Jan 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 117,800 |
19 Jan 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 164,200 |
18 Jan 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 438,200 |
17 Jan 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 307,000 |
16 Jan 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 296,600 |
12 Jan 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 144,400 |
11 Jan 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 222,100 |
10 Jan 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 134,900 |
09 Jan 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 933,700 |
08 Jan 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 201,800 |
05 Jan 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 211,600 |
04 Jan 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 78,900 |
03 Jan 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 277,600 |
02 Jan 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 406,900 |
29 Dec 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 899,900 |
28 Dec 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 571,000 |
27 Dec 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 458,200 |
26 Dec 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 465,600 |
22 Dec 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 728,600 |
21 Dec 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 905,300 |
20 Dec 2023 | 0.9500 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 667,600 |
19 Dec 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 499,100 |
18 Dec 2023 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 902,800 |
15 Dec 2023 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 325,300 |
14 Dec 2023 | 0.9700 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 446,100 |
13 Dec 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 330,500 |
12 Dec 2023 | 0.9900 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 156,000 |
11 Dec 2023 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 232,300 |
08 Dec 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 80,200 |
07 Dec 2023 | 0.9900 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 92,900 |
06 Dec 2023 | 0.9700 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 217,000 |
05 Dec 2023 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 329,200 |
04 Dec 2023 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 273,500 |
01 Dec 2023 | 0.9800 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 165,000 |
30 Nov 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 323,400 |
29 Nov 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 130,800 |
28 Nov 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 136,800 |
27 Nov 2023 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 265,900 |
24 Nov 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 74,400 |
22 Nov 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 134,800 |
21 Nov 2023 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 237,000 |
20 Nov 2023 | 0.9600 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 514,000 |
17 Nov 2023 | 0.9800 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 792,800 |
16 Nov 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 525,900 |
15 Nov 2023 | 0.9700 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 497,800 |
14 Nov 2023 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 330,400 |
13 Nov 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 527,200 |
10 Nov 2023 | 0.9400 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 539,000 |
09 Nov 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 377,600 |
08 Nov 2023 | 1.0400 | 1.0600 | 0.9500 | 0.9800 | 0.9800 | 988,100 |
07 Nov 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 264,200 |
06 Nov 2023 | 1.0600 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 655,900 |
03 Nov 2023 | 0.9800 | 1.0700 | 0.9500 | 1.0600 | 1.0600 | 567,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |