Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0200 | 1.1900 | 0.9712 | 1.1600 | 1.1600 | 175,810 |
02 May 2024 | 0.9500 | 1.0800 | 0.9100 | 0.9900 | 0.9900 | 83,000 |
01 May 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 56,700 |
30 Apr 2024 | 0.9600 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 63,100 |
29 Apr 2024 | 0.9000 | 0.9700 | 0.8700 | 0.9500 | 0.9500 | 60,100 |
26 Apr 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 104,100 |
25 Apr 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 33,600 |
24 Apr 2024 | 0.8500 | 0.9100 | 0.8200 | 0.8800 | 0.8800 | 138,500 |
23 Apr 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 30,900 |
22 Apr 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8100 | 0.8100 | 57,900 |
19 Apr 2024 | 0.9100 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 114,600 |
18 Apr 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 115,700 |
17 Apr 2024 | 0.7900 | 0.9500 | 0.7700 | 0.8800 | 0.8800 | 137,300 |
16 Apr 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 49,200 |
15 Apr 2024 | 0.7700 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 86,500 |
12 Apr 2024 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 191,400 |
11 Apr 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 83,700 |
10 Apr 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 104,500 |
09 Apr 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8500 | 0.8500 | 139,500 |
08 Apr 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 151,300 |
05 Apr 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9300 | 0.9300 | 214,700 |
04 Apr 2024 | 1.1500 | 1.1800 | 1.0300 | 1.0300 | 1.0300 | 126,700 |
03 Apr 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 79,600 |
02 Apr 2024 | 1.0700 | 1.1100 | 0.9800 | 1.0600 | 1.0600 | 185,100 |
01 Apr 2024 | 1.2300 | 1.2300 | 1.0700 | 1.1100 | 1.1100 | 147,100 |
28 Mar 2024 | 1.2500 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 234,300 |
27 Mar 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 199,600 |
26 Mar 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 166,800 |
25 Mar 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 85,500 |
22 Mar 2024 | 1.2600 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 121,700 |
21 Mar 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 87,600 |
20 Mar 2024 | 1.1800 | 1.3100 | 1.1700 | 1.2800 | 1.2800 | 91,400 |
19 Mar 2024 | 1.3200 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 156,400 |
18 Mar 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 106,700 |
15 Mar 2024 | 1.3900 | 1.4400 | 1.2300 | 1.2900 | 1.2900 | 212,100 |
14 Mar 2024 | 1.1500 | 1.4000 | 1.1000 | 1.3700 | 1.3700 | 423,400 |
13 Mar 2024 | 1.1400 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 121,600 |
12 Mar 2024 | 1.0100 | 1.1800 | 1.0100 | 1.1500 | 1.1500 | 318,400 |
11 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 84,900 |
08 Mar 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 116,500 |
07 Mar 2024 | 0.9900 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 70,500 |
06 Mar 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 127,400 |
05 Mar 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 157,300 |
04 Mar 2024 | 0.9700 | 1.0500 | 0.9400 | 1.0200 | 1.0200 | 853,100 |
01 Mar 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 100,200 |
29 Feb 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 111,300 |
28 Feb 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 89,000 |
27 Feb 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 78,000 |
26 Feb 2024 | 0.9600 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 75,900 |
23 Feb 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 88,700 |
22 Feb 2024 | 0.8900 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 106,600 |
21 Feb 2024 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | 0.8800 | 170,200 |
20 Feb 2024 | 1.0100 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 123,000 |
16 Feb 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 189,200 |
15 Feb 2024 | 0.9500 | 1.1100 | 0.9300 | 1.0600 | 1.0600 | 465,100 |
14 Feb 2024 | 0.7900 | 0.9800 | 0.7900 | 0.9500 | 0.9500 | 555,900 |
13 Feb 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 93,000 |
12 Feb 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 436,100 |
09 Feb 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 160,600 |
08 Feb 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 170,000 |
07 Feb 2024 | 0.7500 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 188,200 |
06 Feb 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 121,900 |
05 Feb 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 111,700 |
02 Feb 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 171,800 |
01 Feb 2024 | 0.7900 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 229,000 |
31 Jan 2024 | 0.8000 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 226,800 |
30 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 59,500 |
29 Jan 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 74,700 |
26 Jan 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 65,600 |
25 Jan 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 180,900 |
24 Jan 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8100 | 0.8100 | 431,600 |
23 Jan 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 216,400 |
22 Jan 2024 | 0.7300 | 0.7800 | 0.7100 | 0.7600 | 0.7600 | 176,300 |
19 Jan 2024 | 0.7900 | 0.7900 | 0.6900 | 0.7300 | 0.7300 | 348,200 |
18 Jan 2024 | 0.7200 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 442,900 |
17 Jan 2024 | 0.6600 | 0.7400 | 0.6400 | 0.7400 | 0.7400 | 580,400 |
16 Jan 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 224,500 |
12 Jan 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 401,600 |
11 Jan 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 298,800 |
10 Jan 2024 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 316,900 |
09 Jan 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 236,500 |
08 Jan 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 118,100 |
05 Jan 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 302,000 |
04 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 102,800 |
03 Jan 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 169,200 |
02 Jan 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 162,700 |
29 Dec 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 339,400 |
28 Dec 2023 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 636,400 |
27 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 309,700 |
26 Dec 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 356,500 |
22 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 360,900 |
21 Dec 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 328,600 |
20 Dec 2023 | 0.5300 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 416,400 |
19 Dec 2023 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 306,000 |
18 Dec 2023 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 387,200 |
15 Dec 2023 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 335,900 |
14 Dec 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 450,500 |
13 Dec 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 179,700 |
12 Dec 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 285,700 |
11 Dec 2023 | 0.6300 | 0.6600 | 0.5800 | 0.6100 | 0.6100 | 558,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |