Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.7960 | 0.8200 | 0.7710 | 0.8110 | 0.8110 | 425,000 |
24 Apr 2024 | 0.8360 | 0.8790 | 0.7800 | 0.8070 | 0.8070 | 617,400 |
23 Apr 2024 | 0.8010 | 0.9250 | 0.7810 | 0.8490 | 0.8490 | 1,843,900 |
22 Apr 2024 | 0.7850 | 0.8400 | 0.7420 | 0.8020 | 0.8020 | 345,900 |
19 Apr 2024 | 0.7900 | 0.8080 | 0.7540 | 0.7750 | 0.7750 | 510,900 |
18 Apr 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7930 | 0.7930 | 411,600 |
17 Apr 2024 | 0.8080 | 0.8390 | 0.7820 | 0.7990 | 0.7990 | 394,700 |
16 Apr 2024 | 0.7950 | 0.8200 | 0.7500 | 0.7820 | 0.7820 | 629,100 |
15 Apr 2024 | 0.8180 | 0.8200 | 0.7700 | 0.7790 | 0.7790 | 1,550,800 |
12 Apr 2024 | 0.8800 | 0.8800 | 0.7750 | 0.7870 | 0.7870 | 1,781,700 |
11 Apr 2024 | 0.9600 | 0.9750 | 0.8450 | 0.8630 | 0.8630 | 1,448,500 |
10 Apr 2024 | 0.9900 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 1,383,400 |
09 Apr 2024 | 1.0400 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 1,150,400 |
08 Apr 2024 | 1.0500 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 1,026,500 |
05 Apr 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 529,300 |
04 Apr 2024 | 1.1000 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 608,100 |
03 Apr 2024 | 1.0800 | 1.1400 | 1.0400 | 1.0600 | 1.0600 | 672,200 |
02 Apr 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 615,000 |
01 Apr 2024 | 1.1000 | 1.1900 | 1.0150 | 1.0500 | 1.0500 | 968,300 |
28 Mar 2024 | 1.1100 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 605,500 |
27 Mar 2024 | 1.0500 | 1.1900 | 1.0300 | 1.1300 | 1.1300 | 913,100 |
26 Mar 2024 | 1.0900 | 1.1300 | 1.0200 | 1.0300 | 1.0300 | 613,500 |
25 Mar 2024 | 1.1800 | 1.1900 | 1.0200 | 1.0800 | 1.0800 | 996,900 |
22 Mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 585,800 |
21 Mar 2024 | 1.2200 | 1.4500 | 1.1900 | 1.2000 | 1.2000 | 1,627,800 |
20 Mar 2024 | 1.2900 | 1.3400 | 1.2100 | 1.3300 | 1.3300 | 664,100 |
19 Mar 2024 | 1.1000 | 1.3300 | 1.0700 | 1.3300 | 1.3300 | 961,900 |
18 Mar 2024 | 1.3200 | 1.3360 | 1.0600 | 1.1000 | 1.1000 | 891,700 |
15 Mar 2024 | 1.3600 | 1.4200 | 1.2500 | 1.3500 | 1.3500 | 1,229,000 |
14 Mar 2024 | 1.5400 | 1.5400 | 1.3400 | 1.3700 | 1.3700 | 990,400 |
13 Mar 2024 | 1.6300 | 1.7400 | 1.5550 | 1.5700 | 1.5700 | 495,500 |
12 Mar 2024 | 1.7000 | 1.7000 | 1.5300 | 1.6600 | 1.6600 | 873,700 |
11 Mar 2024 | 1.6300 | 1.8100 | 1.5300 | 1.7000 | 1.7000 | 1,033,300 |
08 Mar 2024 | 1.7200 | 1.8200 | 1.5600 | 1.6700 | 1.6700 | 1,044,100 |
07 Mar 2024 | 1.7000 | 1.8400 | 1.5600 | 1.7000 | 1.7000 | 1,742,600 |
06 Mar 2024 | 1.4300 | 1.5800 | 1.3300 | 1.5600 | 1.5600 | 1,074,000 |
05 Mar 2024 | 1.3900 | 1.4290 | 1.3400 | 1.3700 | 1.3700 | 812,100 |
04 Mar 2024 | 1.2800 | 1.4600 | 1.2600 | 1.4200 | 1.4200 | 1,030,400 |
01 Mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 484,400 |
29 Feb 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 750,900 |
28 Feb 2024 | 1.3000 | 1.3050 | 1.1900 | 1.2400 | 1.2400 | 642,000 |
27 Feb 2024 | 1.2300 | 1.2900 | 1.1700 | 1.2800 | 1.2800 | 889,800 |
26 Feb 2024 | 1.0700 | 1.2300 | 1.0700 | 1.2100 | 1.2100 | 1,072,800 |
23 Feb 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 474,700 |
22 Feb 2024 | 1.1200 | 1.1800 | 1.0100 | 1.1400 | 1.1400 | 845,200 |
21 Feb 2024 | 0.9830 | 1.1000 | 0.9830 | 1.1000 | 1.1000 | 778,300 |
20 Feb 2024 | 1.0600 | 1.0790 | 0.9600 | 0.9880 | 0.9880 | 984,600 |
16 Feb 2024 | 1.1500 | 1.1800 | 1.0100 | 1.0300 | 1.0300 | 1,123,000 |
15 Feb 2024 | 0.9650 | 1.2000 | 0.9650 | 1.1700 | 1.1700 | 1,611,700 |
14 Feb 2024 | 0.8580 | 1.0100 | 0.8580 | 0.9960 | 0.9960 | 2,127,600 |
13 Feb 2024 | 0.8730 | 0.9150 | 0.8420 | 0.8600 | 0.8600 | 741,900 |
12 Feb 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9260 | 0.9260 | 785,400 |
09 Feb 2024 | 0.7400 | 0.9700 | 0.7400 | 0.9000 | 0.9000 | 1,761,600 |
08 Feb 2024 | 0.6380 | 0.7700 | 0.6310 | 0.7600 | 0.7600 | 1,198,500 |
07 Feb 2024 | 0.6500 | 0.6610 | 0.6200 | 0.6600 | 0.6600 | 540,100 |
06 Feb 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 652,000 |
05 Feb 2024 | 0.6880 | 0.6880 | 0.6100 | 0.6100 | 0.6100 | 1,117,800 |
02 Feb 2024 | 0.6470 | 0.7100 | 0.6200 | 0.6880 | 0.6880 | 856,400 |
01 Feb 2024 | 0.6450 | 0.6920 | 0.6300 | 0.6490 | 0.6490 | 660,700 |
31 Jan 2024 | 0.6460 | 0.6600 | 0.6300 | 0.6380 | 0.6380 | 614,100 |
30 Jan 2024 | 0.6580 | 0.6690 | 0.6270 | 0.6500 | 0.6500 | 779,400 |
29 Jan 2024 | 0.6880 | 0.6960 | 0.6450 | 0.6550 | 0.6550 | 1,472,100 |
26 Jan 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6830 | 0.6830 | 560,200 |
25 Jan 2024 | 0.7230 | 0.7800 | 0.6830 | 0.6880 | 0.6880 | 972,700 |
24 Jan 2024 | 0.7300 | 0.7850 | 0.7260 | 0.7300 | 0.7300 | 1,354,900 |
23 Jan 2024 | 0.7270 | 0.7280 | 0.7100 | 0.7170 | 0.7170 | 557,900 |
22 Jan 2024 | 0.7260 | 0.7890 | 0.7010 | 0.7200 | 0.7200 | 1,437,200 |
19 Jan 2024 | 0.7050 | 0.7270 | 0.6180 | 0.7160 | 0.7160 | 2,429,500 |
18 Jan 2024 | 0.7400 | 0.7500 | 0.6900 | 0.7090 | 0.7090 | 935,500 |
17 Jan 2024 | 0.7600 | 0.7800 | 0.6760 | 0.7180 | 0.7180 | 1,576,200 |
16 Jan 2024 | 0.8600 | 0.8700 | 0.7710 | 0.7740 | 0.7740 | 1,186,900 |
12 Jan 2024 | 0.8900 | 0.9170 | 0.8300 | 0.8350 | 0.8350 | 821,500 |
11 Jan 2024 | 0.9100 | 0.9290 | 0.8800 | 0.8840 | 0.8840 | 958,100 |
10 Jan 2024 | 0.9560 | 0.9560 | 0.8920 | 0.9200 | 0.9200 | 1,483,500 |
09 Jan 2024 | 0.9800 | 0.9900 | 0.9240 | 0.9240 | 0.9240 | 929,600 |
08 Jan 2024 | 0.9300 | 1.0300 | 0.9180 | 1.0100 | 1.0100 | 1,420,700 |
05 Jan 2024 | 0.9100 | 0.9900 | 0.9000 | 0.9430 | 0.9430 | 1,348,400 |
04 Jan 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9220 | 0.9220 | 2,414,500 |
03 Jan 2024 | 1.0200 | 1.0250 | 0.9300 | 0.9320 | 0.9320 | 2,657,600 |
02 Jan 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 581,000 |
29 Dec 2023 | 1.0800 | 1.0900 | 1.0150 | 1.0200 | 1.0200 | 778,300 |
28 Dec 2023 | 1.0100 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 1,091,500 |
27 Dec 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 851,600 |
26 Dec 2023 | 0.9580 | 1.0600 | 0.9510 | 1.0300 | 1.0300 | 1,498,700 |
22 Dec 2023 | 0.9720 | 0.9800 | 0.9420 | 0.9630 | 0.9630 | 1,266,800 |
21 Dec 2023 | 1.0400 | 1.0400 | 0.9420 | 0.9700 | 0.9700 | 2,362,500 |
20 Dec 2023 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 1,679,300 |
19 Dec 2023 | 1.0600 | 1.0900 | 0.9600 | 0.9680 | 0.9680 | 4,026,400 |
18 Dec 2023 | 1.1200 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 620,500 |
15 Dec 2023 | 1.2600 | 1.2900 | 1.0500 | 1.0600 | 1.0600 | 1,989,900 |
14 Dec 2023 | 1.1600 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 1,841,600 |
13 Dec 2023 | 0.9830 | 1.1000 | 0.9750 | 1.1000 | 1.1000 | 1,074,600 |
12 Dec 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9790 | 0.9790 | 1,210,100 |
11 Dec 2023 | 1.0100 | 1.0350 | 0.9400 | 0.9780 | 0.9780 | 1,231,000 |
08 Dec 2023 | 1.0600 | 1.0900 | 0.9710 | 1.0100 | 1.0100 | 1,225,100 |
07 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 765,900 |
06 Dec 2023 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 528,000 |
05 Dec 2023 | 1.1200 | 1.1490 | 1.0400 | 1.0700 | 1.0700 | 996,600 |
04 Dec 2023 | 1.1200 | 1.2200 | 1.0900 | 1.1600 | 1.1600 | 1,119,400 |
01 Dec 2023 | 1.1000 | 1.1500 | 1.0430 | 1.1500 | 1.1500 | 790,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |