Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.9170 | 0.9281 | 0.9099 | 0.9099 | 0.9099 | 20,600 |
06 May 2024 | 0.9497 | 0.9497 | 0.8900 | 0.8900 | 0.8900 | 200,866 |
03 May 2024 | 0.9291 | 0.9497 | 0.9201 | 0.9497 | 0.9497 | 25,631 |
02 May 2024 | 0.9200 | 0.9835 | 0.9100 | 0.9100 | 0.9100 | 40,480 |
01 May 2024 | 0.9349 | 0.9412 | 0.9171 | 0.9200 | 0.9200 | 3,505 |
30 Apr 2024 | 0.9697 | 0.9700 | 0.9349 | 0.9349 | 0.9349 | 19,159 |
29 Apr 2024 | 0.9500 | 0.9579 | 0.9500 | 0.9579 | 0.9579 | 2,728 |
26 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
25 Apr 2024 | 0.9350 | 0.9685 | 0.9349 | 0.9500 | 0.9500 | 12,266 |
24 Apr 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 63,528 |
23 Apr 2024 | 0.9105 | 0.9259 | 0.9105 | 0.9259 | 0.9259 | 5,900 |
22 Apr 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 6,427 |
19 Apr 2024 | 0.9280 | 0.9300 | 0.9280 | 0.9300 | 0.9300 | 49,735 |
18 Apr 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
17 Apr 2024 | 0.9146 | 0.9210 | 0.9146 | 0.9210 | 0.9210 | 2,480 |
16 Apr 2024 | 0.9101 | 0.9229 | 0.9101 | 0.9229 | 0.9229 | 2,800 |
15 Apr 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 88,863 |
12 Apr 2024 | 0.9110 | 0.9230 | 0.9110 | 0.9207 | 0.9207 | 4,503 |
11 Apr 2024 | 0.9200 | 0.9300 | 0.9110 | 0.9300 | 0.9300 | 16,563 |
10 Apr 2024 | 0.9110 | 0.9499 | 0.9110 | 0.9499 | 0.9499 | 3,917 |
09 Apr 2024 | 0.9205 | 0.9250 | 0.9110 | 0.9110 | 0.9110 | 9,408 |
08 Apr 2024 | 0.9500 | 0.9500 | 0.9331 | 0.9331 | 0.9331 | 10,085 |
05 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,806 |
04 Apr 2024 | 0.9101 | 0.9500 | 0.9101 | 0.9499 | 0.9499 | 9,855 |
03 Apr 2024 | 0.9161 | 0.9499 | 0.9101 | 0.9499 | 0.9499 | 6,039 |
02 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
01 Apr 2024 | 0.9499 | 0.9499 | 0.9300 | 0.9300 | 0.9300 | 20,505 |
28 Mar 2024 | 0.9150 | 0.9275 | 0.9150 | 0.9275 | 0.9275 | 4,030 |
27 Mar 2024 | 0.9150 | 0.9500 | 0.9150 | 0.9499 | 0.9499 | 12,761 |
26 Mar 2024 | 0.9269 | 0.9269 | 0.9202 | 0.9237 | 0.9237 | 1,987 |
25 Mar 2024 | 0.9870 | 0.9870 | 0.9151 | 0.9331 | 0.9331 | 10,225 |
22 Mar 2024 | 0.9103 | 0.9500 | 0.9103 | 0.9500 | 0.9500 | 10,602 |
21 Mar 2024 | 0.9467 | 0.9488 | 0.9232 | 0.9302 | 0.9302 | 14,617 |
20 Mar 2024 | 0.9400 | 0.9500 | 0.9102 | 0.9500 | 0.9500 | 25,256 |
19 Mar 2024 | 0.9100 | 0.9397 | 0.9100 | 0.9397 | 0.9397 | 7,554 |
18 Mar 2024 | 0.9100 | 0.9365 | 0.9100 | 0.9200 | 0.9200 | 15,677 |
15 Mar 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 9,334 |
14 Mar 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 18,619 |
13 Mar 2024 | 0.9685 | 0.9685 | 0.9584 | 0.9584 | 0.9584 | 924 |
12 Mar 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 96,893 |
11 Mar 2024 | 0.9797 | 0.9797 | 0.9110 | 0.9110 | 0.9110 | 10,468 |
08 Mar 2024 | 0.9200 | 0.9500 | 0.9139 | 0.9139 | 0.9139 | 12,032 |
07 Mar 2024 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | 145 |
06 Mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 3,773 |
05 Mar 2024 | 0.9600 | 0.9600 | 0.9565 | 0.9565 | 0.9565 | 24,343 |
04 Mar 2024 | 0.9205 | 0.9800 | 0.9205 | 0.9800 | 0.9800 | 11,323 |
01 Mar 2024 | 0.9500 | 0.9797 | 0.9310 | 0.9310 | 0.9310 | 3,141 |
29 Feb 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 33,643 |
28 Feb 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 117,865 |
27 Feb 2024 | 0.9800 | 1.0000 | 0.9593 | 0.9790 | 0.9790 | 10,059 |
26 Feb 2024 | 0.9255 | 0.9800 | 0.9110 | 0.9800 | 0.9800 | 14,105 |
23 Feb 2024 | 0.9600 | 0.9600 | 0.9110 | 0.9110 | 0.9110 | 18,030 |
22 Feb 2024 | 0.9600 | 0.9630 | 0.9200 | 0.9600 | 0.9600 | 7,480 |
21 Feb 2024 | 0.9510 | 0.9750 | 0.9400 | 0.9670 | 0.9670 | 18,852 |
20 Feb 2024 | 0.9510 | 0.9900 | 0.9510 | 0.9705 | 0.9705 | 2,695 |
16 Feb 2024 | 0.9500 | 1.0000 | 0.9349 | 0.9900 | 0.9900 | 47,030 |
15 Feb 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9900 | 0.9900 | 6,699 |
14 Feb 2024 | 0.9900 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 28,401 |
13 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 140 |
12 Feb 2024 | 0.9900 | 1.0140 | 0.9900 | 1.0000 | 1.0000 | 2,806 |
09 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 250 |
08 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 14,301 |
07 Feb 2024 | 0.9800 | 0.9800 | 0.9110 | 0.9110 | 0.9110 | 3,171 |
06 Feb 2024 | 0.9500 | 0.9600 | 0.9110 | 0.9110 | 0.9110 | 18,878 |
05 Feb 2024 | 0.9700 | 0.9735 | 0.9110 | 0.9500 | 0.9500 | 23,862 |
02 Feb 2024 | 0.9555 | 0.9699 | 0.9555 | 0.9699 | 0.9699 | 1,627 |
01 Feb 2024 | 0.9510 | 0.9597 | 0.9510 | 0.9597 | 0.9597 | 910 |
31 Jan 2024 | 0.9506 | 0.9751 | 0.9506 | 0.9582 | 0.9582 | 7,600 |
30 Jan 2024 | 0.9553 | 0.9553 | 0.9500 | 0.9506 | 0.9506 | 7,932 |
29 Jan 2024 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 254 |
26 Jan 2024 | 0.9510 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 5,068 |
25 Jan 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 1,129 |
24 Jan 2024 | 0.8901 | 1.0215 | 0.8901 | 1.0200 | 1.0200 | 16,812 |
23 Jan 2024 | 0.9100 | 0.9291 | 0.9100 | 0.9291 | 0.9291 | 685 |
22 Jan 2024 | 0.9201 | 0.9770 | 0.9100 | 0.9100 | 0.9100 | 2,224 |
19 Jan 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 2,073 |
18 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,289 |
17 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,099 |
16 Jan 2024 | 1.0000 | 1.0000 | 0.8905 | 0.9200 | 0.9200 | 3,082 |
12 Jan 2024 | 0.9800 | 1.0150 | 0.9550 | 1.0100 | 1.0100 | 10,632 |
11 Jan 2024 | 1.0250 | 1.0250 | 0.8900 | 0.9700 | 0.9700 | 21,101 |
10 Jan 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 20,880 |
09 Jan 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 1,681 |
08 Jan 2024 | 0.9500 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 3,902 |
05 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
04 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 226 |
03 Jan 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 3,936 |
02 Jan 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 803 |
29 Dec 2023 | 1.0200 | 1.0500 | 0.8200 | 0.8900 | 0.8900 | 16,990 |
28 Dec 2023 | 0.8900 | 0.9700 | 0.8621 | 0.9300 | 0.9300 | 21,252 |
27 Dec 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9251 | 0.9251 | 2,637 |
26 Dec 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 6,710 |
22 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 502 |
21 Dec 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 2,125 |
20 Dec 2023 | 0.8810 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 45,474 |
19 Dec 2023 | 0.9600 | 0.9900 | 0.9155 | 0.9900 | 0.9900 | 63,678 |
18 Dec 2023 | 1.0300 | 1.0300 | 0.8710 | 0.9600 | 0.9600 | 111,183 |
15 Dec 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0265 | 1.0265 | 700 |
14 Dec 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 5,525 |
13 Dec 2023 | 0.9400 | 1.0400 | 0.8810 | 1.0000 | 1.0000 | 12,513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |