Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9450 | 0.9450 | 46,602 |
19 June 2024 | 0.9150 | 0.9350 | 0.9000 | 0.9200 | 0.9200 | 101,318 |
18 June 2024 | 0.9500 | 0.9650 | 0.9100 | 0.9250 | 0.9250 | 23,323 |
17 June 2024 | 0.9000 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 98,100 |
14 June 2024 | 0.9500 | 0.9550 | 0.8900 | 0.8950 | 0.8950 | 94,597 |
13 June 2024 | 0.9550 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 58,205 |
12 June 2024 | 0.9750 | 0.9750 | 0.9250 | 0.9400 | 0.9400 | 155,499 |
11 June 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 96,127 |
07 June 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9950 | 0.9950 | 57,710 |
06 June 2024 | 0.9700 | 0.9850 | 0.9575 | 0.9800 | 0.9800 | 65,244 |
05 June 2024 | 1.0100 | 1.0100 | 0.9450 | 0.9600 | 0.9600 | 197,009 |
04 June 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 60,760 |
03 June 2024 | 1.0450 | 1.0450 | 1.0250 | 1.0350 | 1.0350 | 38,652 |
31 May 2024 | 1.0350 | 1.0450 | 1.0250 | 1.0350 | 1.0350 | 112,879 |
30 May 2024 | 1.0500 | 1.0550 | 1.0350 | 1.0400 | 1.0400 | 67,521 |
29 May 2024 | 1.0600 | 1.0800 | 1.0550 | 1.0600 | 1.0600 | 89,353 |
28 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 46,783 |
27 May 2024 | 1.1000 | 1.1000 | 1.0450 | 1.0500 | 1.0500 | 151,468 |
24 May 2024 | 1.0900 | 1.1200 | 1.0850 | 1.1150 | 1.1150 | 47,208 |
23 May 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 32,119 |
22 May 2024 | 1.1800 | 1.1850 | 1.1300 | 1.1550 | 1.1550 | 40,763 |
21 May 2024 | 1.1500 | 1.2150 | 1.1500 | 1.1850 | 1.1850 | 100,336 |
20 May 2024 | 1.1250 | 1.1500 | 1.1100 | 1.1350 | 1.1350 | 101,554 |
17 May 2024 | 1.1250 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 51,104 |
16 May 2024 | 1.0900 | 1.1300 | 1.0850 | 1.0950 | 1.0950 | 102,968 |
15 May 2024 | 1.1000 | 1.1350 | 1.0950 | 1.1100 | 1.1100 | 119,057 |
14 May 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 40,392 |
13 May 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0425 | 1.0425 | 40,345 |
10 May 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0550 | 1.0550 | 145,732 |
09 May 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 89,027 |
08 May 2024 | 1.0700 | 1.1250 | 1.0600 | 1.1100 | 1.1100 | 115,429 |
07 May 2024 | 1.0400 | 1.0900 | 1.0350 | 1.0750 | 1.0750 | 120,331 |
06 May 2024 | 1.0250 | 1.0750 | 1.0250 | 1.0450 | 1.0450 | 234,446 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.2850 | 1.2900 | 1.2350 | 1.2400 | 1.2400 | 31,907 |
29 Apr 2024 | 1.2450 | 1.3100 | 1.2450 | 1.3100 | 1.3100 | 47,096 |
26 Apr 2024 | 1.2050 | 1.2250 | 1.1900 | 1.2250 | 1.2250 | 32,301 |
24 Apr 2024 | 1.2050 | 1.2300 | 1.1875 | 1.2000 | 1.2000 | 10,989 |
23 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 16,366 |
22 Apr 2024 | 1.2450 | 1.2450 | 1.1900 | 1.1900 | 1.1900 | 11,275 |
19 Apr 2024 | 1.2450 | 1.2550 | 1.1800 | 1.1800 | 1.1800 | 20,930 |
18 Apr 2024 | 1.1750 | 1.2300 | 1.1650 | 1.2050 | 1.2050 | 15,767 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.2250 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 25,300 |
15 Apr 2024 | 1.2550 | 1.2600 | 1.2050 | 1.2200 | 1.2200 | 13,048 |
12 Apr 2024 | 1.2300 | 1.2400 | 1.2050 | 1.2250 | 1.2250 | 22,749 |
11 Apr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2050 | 1.2050 | 14,964 |
10 Apr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 34,985 |
09 Apr 2024 | 1.2250 | 1.2300 | 1.1900 | 1.1950 | 1.1950 | 24,577 |
08 Apr 2024 | 1.2350 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 62,875 |
05 Apr 2024 | 1.2850 | 1.2950 | 1.2600 | 1.2650 | 1.2650 | 17,189 |
04 Apr 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 72,342 |
03 Apr 2024 | 1.2000 | 1.2100 | 1.1650 | 1.1750 | 1.1750 | 21,537 |
02 Apr 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 63,615 |
28 Mar 2024 | 1.0800 | 1.1050 | 1.0700 | 1.0800 | 1.0800 | 10,618 |
27 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 12,352 |
26 Mar 2024 | 1.1150 | 1.1250 | 1.0500 | 1.0800 | 1.0800 | 44,496 |
25 Mar 2024 | 1.1300 | 1.1350 | 1.0950 | 1.1000 | 1.1000 | 40,600 |
22 Mar 2024 | 1.1150 | 1.1150 | 1.0900 | 1.1000 | 1.1000 | 12,818 |
21 Mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 43,634 |
20 Mar 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 11,565 |
19 Mar 2024 | 1.0850 | 1.1450 | 1.0850 | 1.1250 | 1.1250 | 26,982 |
18 Mar 2024 | 1.0350 | 1.1000 | 1.0300 | 1.0850 | 1.0850 | 60,450 |
15 Mar 2024 | 1.0450 | 1.0450 | 1.0000 | 1.0150 | 1.0150 | 25,176 |
14 Mar 2024 | 0.9850 | 1.0700 | 0.9850 | 1.0300 | 1.0300 | 137,262 |
13 Mar 2024 | 0.9400 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 35,246 |
12 Mar 2024 | 1.0100 | 1.0100 | 0.9050 | 0.9350 | 0.9350 | 165,637 |
11 Mar 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 38,826 |
08 Mar 2024 | 1.0250 | 1.0300 | 1.0050 | 1.0200 | 1.0200 | 14,259 |
07 Mar 2024 | 1.0250 | 1.0350 | 1.0000 | 1.0200 | 1.0200 | 39,985 |
06 Mar 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0350 | 1.0350 | 16,535 |
05 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 7,470 |
04 Mar 2024 | 1.0700 | 1.0750 | 1.0500 | 1.0550 | 1.0550 | 5,490 |
01 Mar 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 20,936 |
29 Feb 2024 | 1.0300 | 1.0450 | 1.0050 | 1.0250 | 1.0250 | 15,429 |
28 Feb 2024 | 1.0500 | 1.0500 | 1.0150 | 1.0350 | 1.0350 | 33,000 |
27 Feb 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0750 | 1.0750 | 2,406 |
26 Feb 2024 | 1.1150 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 23,011 |
23 Feb 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 13,705 |
22 Feb 2024 | 1.1000 | 1.1250 | 1.0950 | 1.1100 | 1.1100 | 11,739 |
21 Feb 2024 | 1.1350 | 1.1350 | 1.0850 | 1.0900 | 1.0900 | 10,589 |
20 Feb 2024 | 1.1500 | 1.1550 | 1.1350 | 1.1350 | 1.1350 | 13,130 |
19 Feb 2024 | 1.1050 | 1.1500 | 1.1000 | 1.1350 | 1.1350 | 31,624 |
16 Feb 2024 | 1.0550 | 1.1000 | 1.0550 | 1.0700 | 1.0700 | 48,303 |
15 Feb 2024 | 1.0500 | 1.0600 | 1.0350 | 1.0350 | 1.0350 | 21,148 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 1.0800 | 1.0850 | 1.0650 | 1.0700 | 1.0700 | 27,671 |
12 Feb 2024 | 1.0750 | 1.0950 | 1.0650 | 1.0950 | 1.0950 | 21,277 |
09 Feb 2024 | 1.1200 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 46,906 |
08 Feb 2024 | 1.0650 | 1.1300 | 1.0650 | 1.0900 | 1.0900 | 61,448 |
07 Feb 2024 | 1.0150 | 1.1250 | 1.0150 | 1.0850 | 1.0850 | 58,183 |
06 Feb 2024 | 1.0100 | 1.0350 | 1.0050 | 1.0250 | 1.0250 | 20,656 |
05 Feb 2024 | 1.0150 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 15,029 |
02 Feb 2024 | 1.0350 | 1.0500 | 1.0150 | 1.0300 | 1.0300 | 22,854 |
01 Feb 2024 | 1.0100 | 1.0500 | 1.0050 | 1.0250 | 1.0250 | 154,871 |
31 Jan 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 114 |
30 Jan 2024 | 0.9800 | 1.0050 | 0.9800 | 0.9950 | 0.9950 | 15,518 |
29 Jan 2024 | 0.9800 | 0.9900 | 0.9650 | 0.9700 | 0.9700 | 74,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |