Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9799 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 286,746 |
02 May 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 125,000 |
01 May 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 237,600 |
30 Apr 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 154,300 |
29 Apr 2024 | 0.9200 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 199,600 |
26 Apr 2024 | 0.9000 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 120,300 |
25 Apr 2024 | 0.8600 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 282,700 |
24 Apr 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 86,500 |
23 Apr 2024 | 0.8500 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 273,800 |
22 Apr 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 161,600 |
19 Apr 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 167,000 |
18 Apr 2024 | 0.8400 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 218,300 |
17 Apr 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 230,500 |
16 Apr 2024 | 0.8200 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 334,200 |
15 Apr 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 286,100 |
12 Apr 2024 | 0.9700 | 0.9700 | 0.8800 | 0.8900 | 0.8900 | 316,100 |
11 Apr 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 240,200 |
10 Apr 2024 | 0.9400 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 330,200 |
09 Apr 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 397,600 |
08 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 163,300 |
05 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 184,000 |
04 Apr 2024 | 1.0000 | 1.0500 | 0.9700 | 0.9900 | 0.9900 | 296,900 |
03 Apr 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 192,800 |
02 Apr 2024 | 1.0400 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 328,600 |
01 Apr 2024 | 0.9800 | 1.1000 | 0.9300 | 1.0700 | 1.0700 | 1,132,000 |
28 Mar 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 461,600 |
27 Mar 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 583,100 |
26 Mar 2024 | 0.9500 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 549,800 |
25 Mar 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 543,400 |
22 Mar 2024 | 0.9900 | 1.0100 | 0.9000 | 0.9400 | 0.9400 | 519,100 |
21 Mar 2024 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 446,700 |
20 Mar 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 377,900 |
19 Mar 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 378,300 |
18 Mar 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 309,500 |
15 Mar 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 383,900 |
14 Mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 274,000 |
13 Mar 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 273,900 |
12 Mar 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 221,300 |
11 Mar 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 321,700 |
08 Mar 2024 | 1.0300 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 717,000 |
07 Mar 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 454,100 |
06 Mar 2024 | 1.0900 | 1.1100 | 1.0000 | 1.0300 | 1.0300 | 828,500 |
05 Mar 2024 | 1.1200 | 1.1700 | 1.0200 | 1.1200 | 1.1200 | 662,600 |
04 Mar 2024 | 1.1100 | 1.2300 | 1.0600 | 1.1300 | 1.1300 | 1,261,200 |
01 Mar 2024 | 1.5300 | 1.6000 | 1.0000 | 1.0700 | 1.0700 | 2,780,200 |
29 Feb 2024 | 1.0400 | 1.7300 | 1.0100 | 1.5800 | 1.5800 | 5,487,900 |
28 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 455,600 |
27 Feb 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 429,500 |
26 Feb 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 596,100 |
23 Feb 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 181,200 |
22 Feb 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 192,200 |
21 Feb 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 290,600 |
20 Feb 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 281,700 |
16 Feb 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 218,000 |
15 Feb 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 454,100 |
14 Feb 2024 | 1.0400 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 293,700 |
13 Feb 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 236,000 |
12 Feb 2024 | 1.0600 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 561,600 |
09 Feb 2024 | 1.0300 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 352,800 |
08 Feb 2024 | 0.9500 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 392,100 |
07 Feb 2024 | 0.9600 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 234,200 |
06 Feb 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 214,400 |
05 Feb 2024 | 0.9400 | 0.9900 | 0.9100 | 0.9300 | 0.9300 | 268,700 |
02 Feb 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 217,100 |
01 Feb 2024 | 0.9700 | 1.0200 | 0.9300 | 0.9700 | 0.9700 | 437,200 |
31 Jan 2024 | 1.0500 | 1.0700 | 0.9600 | 0.9900 | 0.9900 | 532,600 |
30 Jan 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 290,400 |
29 Jan 2024 | 1.0600 | 1.1500 | 1.0000 | 1.0900 | 1.0900 | 752,300 |
26 Jan 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0400 | 1.0400 | 554,800 |
25 Jan 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 173,100 |
24 Jan 2024 | 1.2000 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 697,500 |
23 Jan 2024 | 1.1400 | 1.1800 | 1.0800 | 1.1700 | 1.1700 | 281,400 |
22 Jan 2024 | 1.2300 | 1.2300 | 1.0500 | 1.1400 | 1.1400 | 584,500 |
19 Jan 2024 | 1.1700 | 1.2600 | 1.0300 | 1.2200 | 1.2200 | 635,200 |
18 Jan 2024 | 1.3200 | 1.3300 | 1.0700 | 1.1400 | 1.1400 | 620,200 |
17 Jan 2024 | 1.5300 | 1.5300 | 1.2700 | 1.2800 | 1.2800 | 730,100 |
16 Jan 2024 | 1.7200 | 1.7200 | 1.5400 | 1.5500 | 1.5500 | 320,200 |
12 Jan 2024 | 1.8500 | 1.8500 | 1.6200 | 1.6400 | 1.6400 | 275,700 |
11 Jan 2024 | 1.8900 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 192,900 |
10 Jan 2024 | 2.1100 | 2.1100 | 1.8800 | 1.8900 | 1.8900 | 182,000 |
09 Jan 2024 | 2.0300 | 2.1200 | 1.9900 | 2.0900 | 2.0900 | 102,200 |
08 Jan 2024 | 2.0800 | 2.1100 | 1.9700 | 2.0500 | 2.0500 | 252,900 |
05 Jan 2024 | 1.8700 | 2.0700 | 1.8600 | 2.0600 | 2.0600 | 268,900 |
04 Jan 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 152,400 |
03 Jan 2024 | 1.9900 | 1.9900 | 1.8000 | 1.8300 | 1.8300 | 214,800 |
02 Jan 2024 | 2.0100 | 2.1300 | 1.9200 | 1.9700 | 1.9700 | 353,000 |
29 Dec 2023 | 2.1700 | 2.3300 | 1.9800 | 1.9900 | 1.9900 | 686,400 |
28 Dec 2023 | 2.0800 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 418,900 |
27 Dec 2023 | 1.9300 | 2.1100 | 1.8600 | 2.0700 | 2.0700 | 365,000 |
26 Dec 2023 | 1.8700 | 2.0500 | 1.8600 | 1.8600 | 1.8600 | 303,300 |
22 Dec 2023 | 1.8300 | 1.9400 | 1.7400 | 1.8900 | 1.8900 | 327,300 |
21 Dec 2023 | 1.6400 | 1.8500 | 1.6400 | 1.8200 | 1.8200 | 507,200 |
20 Dec 2023 | 1.6300 | 1.7500 | 1.6200 | 1.6200 | 1.6200 | 252,900 |
19 Dec 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 190,000 |
18 Dec 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 173,300 |
15 Dec 2023 | 1.6400 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 127,200 |
14 Dec 2023 | 1.5900 | 1.7500 | 1.5900 | 1.6300 | 1.6300 | 365,100 |
13 Dec 2023 | 1.5400 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 205,500 |
12 Dec 2023 | 1.6700 | 1.6900 | 1.5200 | 1.5400 | 1.5400 | 287,100 |
11 Dec 2023 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 212,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |