Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.8302 | 0.8400 | 0.8302 | 0.8309 | 0.8309 | 7,262 |
01 May 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 9,100 |
30 Apr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 12,400 |
29 Apr 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 8,300 |
26 Apr 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 12,100 |
25 Apr 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 5,700 |
24 Apr 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 22,500 |
23 Apr 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 13,700 |
22 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 29,200 |
19 Apr 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 46,000 |
18 Apr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 21,900 |
17 Apr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 32,900 |
16 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 14,600 |
15 Apr 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 15,500 |
12 Apr 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 18,500 |
11 Apr 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 12,300 |
10 Apr 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 29,600 |
09 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 15,700 |
08 Apr 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 65,500 |
05 Apr 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 36,100 |
04 Apr 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 30,500 |
03 Apr 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 51,700 |
02 Apr 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 54,500 |
01 Apr 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 62,400 |
28 Mar 2024 | 0.8400 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 46,000 |
27 Mar 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 32,900 |
26 Mar 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 53,200 |
25 Mar 2024 | 0.8600 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 59,600 |
22 Mar 2024 | 0.9000 | 0.9200 | 0.7700 | 0.8600 | 0.8600 | 134,000 |
21 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 52,400 |
20 Mar 2024 | 0.9300 | 0.9300 | 0.8700 | 0.9200 | 0.9200 | 85,000 |
19 Mar 2024 | 0.9000 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 51,900 |
18 Mar 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 48,200 |
15 Mar 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 101,200 |
14 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 79,400 |
13 Mar 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 57,800 |
12 Mar 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 132,400 |
11 Mar 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 67,300 |
08 Mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 46,500 |
07 Mar 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 118,900 |
06 Mar 2024 | 1.0200 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 129,700 |
05 Mar 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 165,700 |
04 Mar 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 168,600 |
01 Mar 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 125,600 |
29 Feb 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 90,500 |
28 Feb 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 96,700 |
27 Feb 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 85,500 |
26 Feb 2024 | 1.0800 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 99,600 |
23 Feb 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 165,400 |
22 Feb 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 106,600 |
21 Feb 2024 | 1.2100 | 1.3100 | 1.1900 | 1.1900 | 1.1900 | 249,400 |
20 Feb 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 198,000 |
16 Feb 2024 | 1.3500 | 1.4000 | 1.2500 | 1.2600 | 1.2600 | 140,900 |
15 Feb 2024 | 1.2900 | 1.5000 | 1.2700 | 1.3900 | 1.3900 | 389,400 |
14 Feb 2024 | 1.3000 | 1.5000 | 1.2100 | 1.3500 | 1.3500 | 1,042,500 |
13 Feb 2024 | 2.0000 | 2.3500 | 1.2600 | 1.4200 | 1.4200 | 11,608,700 |
12 Feb 2024 | 1.1200 | 1.2600 | 1.1000 | 1.2500 | 1.2500 | 6,449,000 |
09 Feb 2024 | 1.0500 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 45,500 |
08 Feb 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 22,300 |
07 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 9,200 |
06 Feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 9,200 |
05 Feb 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 16,000 |
02 Feb 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 27,500 |
01 Feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 12,400 |
31 Jan 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 27,100 |
30 Jan 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 13,400 |
29 Jan 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 17,300 |
26 Jan 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 16,200 |
25 Jan 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 4,900 |
24 Jan 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 18,100 |
23 Jan 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 21,700 |
22 Jan 2024 | 1.0600 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 11,400 |
19 Jan 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 18,100 |
18 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 15,400 |
17 Jan 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 20,200 |
16 Jan 2024 | 1.1700 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 37,800 |
12 Jan 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 31,900 |
11 Jan 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 7,300 |
10 Jan 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 11,700 |
09 Jan 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 36,500 |
08 Jan 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 14,800 |
05 Jan 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 25,600 |
04 Jan 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 31,500 |
03 Jan 2024 | 1.3100 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 238,600 |
02 Jan 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 52,500 |
29 Dec 2023 | 1.1600 | 1.3000 | 1.1600 | 1.2400 | 1.2400 | 82,500 |
28 Dec 2023 | 1.1400 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 44,800 |
27 Dec 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 27,900 |
26 Dec 2023 | 1.1800 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 105,400 |
22 Dec 2023 | 1.1400 | 1.4900 | 1.1200 | 1.2500 | 1.2500 | 402,300 |
21 Dec 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 15,700 |
20 Dec 2023 | 1.1400 | 1.1800 | 1.0600 | 1.1300 | 1.1300 | 59,400 |
19 Dec 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 35,300 |
18 Dec 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 82,700 |
15 Dec 2023 | 1.1400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 28,400 |
14 Dec 2023 | 1.0800 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 18,500 |
13 Dec 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 21,700 |
12 Dec 2023 | 1.0700 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 11,400 |
11 Dec 2023 | 1.0900 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 22,400 |
08 Dec 2023 | 1.1400 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |