Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 9,808 |
24 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
23 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
22 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
19 Apr 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 32,504 |
18 Apr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 16,523 |
17 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
16 Apr 2024 | 0.8800 | 0.9050 | 0.8800 | 0.9050 | 0.9050 | 8,993 |
15 Apr 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8850 | 47,567 |
12 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 580 |
11 Apr 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 3,649 |
10 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 3,134 |
09 Apr 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
08 Apr 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 3,200 |
05 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 524 |
04 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
03 Apr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 2,289 |
02 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,548 |
28 Mar 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 5,011 |
27 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
26 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
25 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
22 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
21 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 6,174 |
20 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 629 |
19 Mar 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 19,521 |
18 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,479 |
15 Mar 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 34,055 |
14 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 12,000 |
13 Mar 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 63,381 |
12 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
11 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 116,234 |
08 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,974 |
07 Mar 2024 | 1.0550 | 1.0550 | 1.0350 | 1.0350 | 1.0350 | 1,908 |
06 Mar 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 5,772 |
05 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 14,500 |
04 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 91 |
01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 8,931 |
29 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 21,111 |
28 Feb 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 81,248 |
27 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
26 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,072 |
23 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 50,881 |
22 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 821 |
19 Feb 2024 | 1.0050 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 167,249 |
16 Feb 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 6,499 |
15 Feb 2024 | 1.0100 | 1.0100 | 0.9650 | 0.9650 | 0.9650 | 41,768 |
14 Feb 2024 | 1.0250 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 18,833 |
13 Feb 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 17,104 |
12 Feb 2024 | 1.0250 | 1.0650 | 1.0250 | 1.0650 | 1.0650 | 26,028 |
09 Feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 5,028 |
08 Feb 2024 | 1.0550 | 1.0550 | 1.0300 | 1.0300 | 1.0300 | 35,387 |
07 Feb 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 34,898 |
06 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 12,636 |
05 Feb 2024 | 1.0250 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 156,878 |
02 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 200,030 |
01 Feb 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9750 | 0.9750 | 63,362 |
31 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 45,557 |
30 Jan 2024 | 1.1150 | 1.1150 | 1.0650 | 1.0950 | 1.0950 | 29,213 |
29 Jan 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 41,954 |
25 Jan 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 42,623 |
24 Jan 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 106,020 |
23 Jan 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 55,625 |
22 Jan 2024 | 0.8950 | 0.9200 | 0.8950 | 0.9200 | 0.9200 | 10,209 |
19 Jan 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 10,575 |
18 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 11 |
17 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
16 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
15 Jan 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 30,376 |
12 Jan 2024 | 0.9500 | 0.9550 | 0.9200 | 0.9500 | 0.9500 | 42,757 |
11 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 8 |
10 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
09 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 7 |
08 Jan 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 25,508 |
05 Jan 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 385 |
04 Jan 2024 | 0.9100 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 3,655 |
03 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 61 |
02 Jan 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 71,427 |
29 Dec 2023 | 0.9400 | 0.9500 | 0.9250 | 0.9250 | 0.9250 | 80,116 |
28 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 69,546 |
27 Dec 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 11 |
22 Dec 2023 | 0.9500 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 13,890 |
21 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 16,883 |
20 Dec 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 104,493 |
19 Dec 2023 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 59,337 |
18 Dec 2023 | 0.8700 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | 1,710 |
15 Dec 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 141,713 |
14 Dec 2023 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 38,573 |
13 Dec 2023 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 64,348 |
12 Dec 2023 | 0.8600 | 0.8650 | 0.8500 | 0.8650 | 0.8650 | 57,721 |
11 Dec 2023 | 0.8100 | 0.8550 | 0.8100 | 0.8550 | 0.8550 | 14,889 |
08 Dec 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 120,859 |
07 Dec 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 238,058 |
06 Dec 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 22,317 |
05 Dec 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 226,387 |
04 Dec 2023 | 0.8050 | 0.8350 | 0.8000 | 0.8350 | 0.8350 | 51,230 |
01 Dec 2023 | 0.8850 | 0.8850 | 0.8050 | 0.8050 | 0.8050 | 32,273 |
30 Nov 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 14,465 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |