Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 310 |
18 Apr 2024 | 1.0600 | 1.0750 | 1.0550 | 1.0600 | 1.0600 | 33,431 |
17 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 24,946 |
16 Apr 2024 | 1.1350 | 1.1375 | 1.0500 | 1.0550 | 1.0550 | 30,004 |
15 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,565 |
12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 4,184 |
11 Apr 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 22,866 |
10 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1250 | 1.1250 | 1,879 |
09 Apr 2024 | 1.1450 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 134,835 |
08 Apr 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 56,975 |
05 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 127,206 |
04 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,408 |
03 Apr 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 52,335 |
02 Apr 2024 | 1.0550 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 6,926 |
28 Mar 2024 | 1.1100 | 1.1100 | 1.0450 | 1.0450 | 1.0450 | 52,966 |
27 Mar 2024 | 1.1300 | 1.1300 | 1.0550 | 1.1000 | 1.1000 | 43,712 |
26 Mar 2024 | 1.1150 | 1.1300 | 1.0750 | 1.1300 | 1.1300 | 88,153 |
25 Mar 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 10,330 |
22 Mar 2024 | 1.1300 | 1.1700 | 1.1225 | 1.1700 | 1.1700 | 33,700 |
21 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 16,658 |
20 Mar 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 13,701 |
19 Mar 2024 | 1.1400 | 1.1750 | 1.1400 | 1.1400 | 1.1400 | 13,020 |
18 Mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 18,601 |
15 Mar 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 41,362 |
14 Mar 2024 | 1.1650 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 154,799 |
13 Mar 2024 | 1.2150 | 1.3000 | 1.1950 | 1.2000 | 1.2000 | 212,573 |
12 Mar 2024 | 1.1700 | 1.2100 | 1.1450 | 1.2000 | 1.2000 | 101,139 |
11 Mar 2024 | 1.1500 | 1.1700 | 1.0950 | 1.1700 | 1.1700 | 26,548 |
08 Mar 2024 | 1.1200 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 130,530 |
07 Mar 2024 | 1.0600 | 1.1250 | 1.0500 | 1.1250 | 1.1250 | 40,643 |
06 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 60,956 |
05 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 27,706 |
04 Mar 2024 | 1.1400 | 1.1400 | 1.0950 | 1.1300 | 1.1300 | 35,040 |
01 Mar 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 30,758 |
29 Feb 2024 | 1.0650 | 1.1150 | 1.0650 | 1.1150 | 1.1150 | 17,321 |
28 Feb 2024 | 1.1150 | 1.1300 | 1.0550 | 1.0900 | 1.0900 | 89,319 |
27 Feb 2024 | 1.1450 | 1.1450 | 1.1050 | 1.1150 | 1.1150 | 1,028,922 |
26 Feb 2024 | 1.1400 | 1.2550 | 1.0800 | 1.1450 | 1.1450 | 125,276 |
23 Feb 2024 | 1.0500 | 1.1200 | 1.0400 | 1.1050 | 1.1050 | 2,567,416 |
22 Feb 2024 | 0.9000 | 1.0350 | 0.9000 | 1.0300 | 1.0300 | 1,497,398 |
21 Feb 2024 | 0.8950 | 0.9350 | 0.8950 | 0.9200 | 0.9200 | 42,120 |
20 Feb 2024 | 0.8500 | 0.9300 | 0.8200 | 0.9000 | 0.9000 | 46,643 |
19 Feb 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 47,904 |
16 Feb 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 9,115 |
15 Feb 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 1,671 |
14 Feb 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 177,247 |
13 Feb 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 35,145 |
12 Feb 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 44,466 |
09 Feb 2024 | 0.8850 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 113,066 |
08 Feb 2024 | 0.7700 | 0.9100 | 0.7700 | 0.9100 | 0.9100 | 116,480 |
07 Feb 2024 | 0.8550 | 0.8650 | 0.8350 | 0.8550 | 0.8550 | 14,034 |
06 Feb 2024 | 0.8150 | 0.8850 | 0.8150 | 0.8450 | 0.8450 | 38,484 |
05 Feb 2024 | 0.8500 | 0.8600 | 0.8350 | 0.8600 | 0.8600 | 161,094 |
02 Feb 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 12,903 |
01 Feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 3,275 |
31 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 16,286 |
30 Jan 2024 | 0.7650 | 0.8000 | 0.7650 | 0.7850 | 0.7850 | 6,112 |
29 Jan 2024 | 0.7650 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 68,349 |
25 Jan 2024 | 0.7550 | 0.8000 | 0.7550 | 0.8000 | 0.8000 | 27,664 |
24 Jan 2024 | 0.7925 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 13,390 |
23 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 28,584 |
22 Jan 2024 | 0.8000 | 0.8025 | 0.7800 | 0.7800 | 0.7800 | 29,459 |
19 Jan 2024 | 0.8000 | 0.8000 | 0.7975 | 0.7975 | 0.7975 | 7,433 |
18 Jan 2024 | 0.7925 | 0.8000 | 0.7925 | 0.8000 | 0.8000 | 10,434 |
17 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,811 |
16 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 14,126 |
15 Jan 2024 | 0.7750 | 0.7900 | 0.7750 | 0.7800 | 0.7800 | 38,447 |
12 Jan 2024 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 20,027 |
11 Jan 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7700 | 0.7700 | 19,674 |
10 Jan 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 26,921 |
09 Jan 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 42,905 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 19,869 |
05 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,604 |
04 Jan 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 8,595 |
03 Jan 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 24,686 |
02 Jan 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 9,890 |
29 Dec 2023 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 17,432 |
28 Dec 2023 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 41,506 |
27 Dec 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 1,030 |
22 Dec 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,244 |
21 Dec 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 27,731 |
20 Dec 2023 | 0.7700 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 16,999 |
19 Dec 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 11,604 |
18 Dec 2023 | 0.8000 | 0.8050 | 0.7500 | 0.7650 | 0.7650 | 21,916 |
15 Dec 2023 | 0.8800 | 0.8950 | 0.8000 | 0.8050 | 0.8050 | 46,046 |
14 Dec 2023 | 0.7150 | 0.9000 | 0.7150 | 0.9000 | 0.9000 | 26,476 |
13 Dec 2023 | 0.7050 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 2,120 |
12 Dec 2023 | 0.7000 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 12,230 |
11 Dec 2023 | 0.6700 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 24,903 |
08 Dec 2023 | 0.6500 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 42,425 |
07 Dec 2023 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 4,303 |
06 Dec 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 11,873 |
05 Dec 2023 | 0.6550 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 30,492 |
04 Dec 2023 | 0.6750 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 33,176 |
01 Dec 2023 | 0.6700 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 16,900 |
30 Nov 2023 | 0.6650 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 10,870 |
29 Nov 2023 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 28,510 |
28 Nov 2023 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 684,294 |
27 Nov 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 3,652 |
24 Nov 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 3,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |