Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.7990 | 0.8000 | 0.7200 | 0.7457 | 0.7457 | 37,825 |
22 Apr 2024 | 0.7400 | 0.8200 | 0.7200 | 0.7700 | 0.7700 | 18,400 |
19 Apr 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 65,700 |
18 Apr 2024 | 0.7700 | 0.8100 | 0.7300 | 0.7800 | 0.7800 | 90,500 |
17 Apr 2024 | 0.7700 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 168,500 |
16 Apr 2024 | 0.8400 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 108,700 |
15 Apr 2024 | 0.7200 | 0.8300 | 0.7200 | 0.8200 | 0.8200 | 172,700 |
12 Apr 2024 | 0.7300 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 270,400 |
11 Apr 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7300 | 0.7300 | 188,900 |
10 Apr 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7400 | 0.7400 | 65,500 |
09 Apr 2024 | 0.7600 | 0.7600 | 0.6800 | 0.6800 | 0.6800 | 186,800 |
08 Apr 2024 | 0.7300 | 0.7800 | 0.7000 | 0.7100 | 0.7100 | 180,800 |
05 Apr 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 58,100 |
04 Apr 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 137,800 |
03 Apr 2024 | 0.6400 | 0.7400 | 0.6400 | 0.7100 | 0.7100 | 137,900 |
02 Apr 2024 | 0.7400 | 0.7900 | 0.6500 | 0.6600 | 0.6600 | 207,800 |
01 Apr 2024 | 0.7100 | 0.8000 | 0.7100 | 0.7600 | 0.7600 | 214,000 |
28 Mar 2024 | 0.7400 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 212,300 |
27 Mar 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 218,300 |
26 Mar 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 544,700 |
25 Mar 2024 | 0.7900 | 0.8000 | 0.7100 | 0.7100 | 0.7100 | 284,300 |
22 Mar 2024 | 0.7700 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 259,600 |
21 Mar 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 64,300 |
20 Mar 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 82,500 |
19 Mar 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 231,100 |
18 Mar 2024 | 0.7600 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 48,100 |
15 Mar 2024 | 0.7600 | 0.8100 | 0.7300 | 0.7800 | 0.7800 | 233,800 |
14 Mar 2024 | 0.7900 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 214,900 |
13 Mar 2024 | 0.8000 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 188,800 |
12 Mar 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 137,000 |
11 Mar 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 144,700 |
08 Mar 2024 | 0.8200 | 0.9200 | 0.8000 | 0.8200 | 0.8200 | 87,700 |
07 Mar 2024 | 0.8300 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 131,300 |
06 Mar 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 34,200 |
05 Mar 2024 | 0.8700 | 0.8700 | 0.7800 | 0.8200 | 0.8200 | 148,900 |
04 Mar 2024 | 0.9400 | 0.9400 | 0.8300 | 0.8500 | 0.8500 | 97,400 |
01 Mar 2024 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 51,300 |
29 Feb 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 98,900 |
28 Feb 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 28,900 |
27 Feb 2024 | 0.9700 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 126,200 |
26 Feb 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 102,000 |
23 Feb 2024 | 0.9900 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 140,700 |
22 Feb 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 30,200 |
21 Feb 2024 | 0.9900 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 73,400 |
20 Feb 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 130,200 |
16 Feb 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 78,400 |
15 Feb 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 43,000 |
14 Feb 2024 | 0.9900 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 43,100 |
13 Feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 36,500 |
12 Feb 2024 | 1.0100 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 149,800 |
09 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 37,900 |
08 Feb 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 38,300 |
07 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 24,800 |
06 Feb 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 48,200 |
05 Feb 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 76,900 |
02 Feb 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 66,000 |
01 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 44,400 |
31 Jan 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 34,600 |
30 Jan 2024 | 1.0400 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 133,100 |
29 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 32,400 |
26 Jan 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 46,400 |
25 Jan 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 32,200 |
24 Jan 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 20,900 |
23 Jan 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 68,400 |
22 Jan 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 39,100 |
19 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 39,900 |
18 Jan 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 39,400 |
17 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 11,800 |
16 Jan 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 16,800 |
12 Jan 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 32,300 |
11 Jan 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 25,500 |
10 Jan 2024 | 1.0300 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 28,300 |
09 Jan 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 30,800 |
08 Jan 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 28,400 |
05 Jan 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 30,900 |
04 Jan 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 56,000 |
03 Jan 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 42,400 |
02 Jan 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 40,500 |
29 Dec 2023 | 1.0200 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 66,900 |
28 Dec 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 60,900 |
27 Dec 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 64,400 |
26 Dec 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 42,000 |
22 Dec 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 79,500 |
21 Dec 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 50,700 |
20 Dec 2023 | 1.0600 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 44,000 |
19 Dec 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 43,900 |
18 Dec 2023 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 62,500 |
15 Dec 2023 | 1.0800 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 38,300 |
14 Dec 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 73,000 |
13 Dec 2023 | 1.1000 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 40,100 |
12 Dec 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 132,900 |
11 Dec 2023 | 1.1100 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 73,600 |
08 Dec 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 64,800 |
07 Dec 2023 | 1.0500 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 47,300 |
06 Dec 2023 | 1.1300 | 1.1300 | 1.0100 | 1.0400 | 1.0400 | 107,900 |
05 Dec 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 121,400 |
04 Dec 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 96,100 |
01 Dec 2023 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 106,000 |
30 Nov 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 74,300 |
29 Nov 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 41,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |