Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 48,495 |
23 Apr 2024 | 1.0350 | 1.0900 | 1.0350 | 1.0800 | 1.0800 | 195,825 |
22 Apr 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 49,464 |
19 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 39,001 |
18 Apr 2024 | 1.0500 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 8,815 |
17 Apr 2024 | 1.0350 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 123,679 |
16 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 136,867 |
15 Apr 2024 | 1.0050 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 201,319 |
12 Apr 2024 | 0.9800 | 1.0050 | 0.9800 | 0.9850 | 0.9850 | 363,846 |
11 Apr 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 52,186 |
10 Apr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 118,779 |
09 Apr 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 179,487 |
08 Apr 2024 | 0.9700 | 0.9950 | 0.9700 | 0.9850 | 0.9850 | 90,774 |
05 Apr 2024 | 0.9700 | 0.9700 | 0.9450 | 0.9650 | 0.9650 | 33,517 |
04 Apr 2024 | 0.9400 | 0.9850 | 0.9400 | 0.9700 | 0.9700 | 375,649 |
03 Apr 2024 | 0.9500 | 0.9650 | 0.9300 | 0.9300 | 0.9300 | 65,391 |
02 Apr 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9500 | 0.9500 | 40,458 |
28 Mar 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 91,545 |
27 Mar 2024 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 46,482 |
26 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 43,510 |
25 Mar 2024 | 1.0300 | 1.0300 | 0.9750 | 1.0050 | 1.0050 | 84,400 |
22 Mar 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 411,271 |
21 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0350 | 1.0350 | 44,474 |
20 Mar 2024 | 1.0000 | 1.0400 | 0.9850 | 1.0400 | 1.0400 | 96,674 |
19 Mar 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0150 | 1.0150 | 59,639 |
18 Mar 2024 | 1.0150 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 92,189 |
15 Mar 2024 | 0.9900 | 1.0150 | 0.9500 | 1.0150 | 1.0150 | 355,943 |
14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
13 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
12 Mar 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 65,035 |
11 Mar 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 68,907 |
08 Mar 2024 | 1.1400 | 1.1400 | 1.0650 | 1.0850 | 1.0850 | 151,437 |
07 Mar 2024 | 0.9850 | 1.1200 | 0.9850 | 1.1050 | 1.1050 | 95,940 |
06 Mar 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 9,851 |
05 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 48,828 |
04 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 43,830 |
01 Mar 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 511,610 |
29 Feb 2024 | 1.0000 | 1.0000 | 0.9550 | 0.9750 | 0.9750 | 101,744 |
28 Feb 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 2,749 |
27 Feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 14,636 |
26 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 8,772 |
23 Feb 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 13,695 |
22 Feb 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 7,205 |
21 Feb 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 13,787 |
20 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
19 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,232 |
16 Feb 2024 | 1.0100 | 1.0250 | 0.9600 | 0.9700 | 0.9700 | 117,373 |
15 Feb 2024 | 0.9600 | 1.0050 | 0.9600 | 0.9800 | 0.9800 | 44,145 |
14 Feb 2024 | 0.9450 | 0.9650 | 0.9450 | 0.9600 | 0.9600 | 24,960 |
13 Feb 2024 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9450 | 2,284 |
12 Feb 2024 | 0.9750 | 0.9750 | 0.9400 | 0.9400 | 0.9400 | 37,284 |
09 Feb 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 38,075 |
08 Feb 2024 | 0.9750 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 45,297 |
07 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 383 |
06 Feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 23,488 |
05 Feb 2024 | 0.9900 | 0.9950 | 0.9500 | 0.9950 | 0.9950 | 1,689 |
02 Feb 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 31,334 |
01 Feb 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9950 | 0.9950 | 8,544 |
31 Jan 2024 | 1.0450 | 1.0450 | 0.9650 | 1.0000 | 1.0000 | 58,998 |
30 Jan 2024 | 1.0200 | 1.0350 | 1.0150 | 1.0350 | 1.0350 | 46,723 |
29 Jan 2024 | 1.0000 | 1.0900 | 0.9750 | 1.0200 | 1.0200 | 551,055 |
25 Jan 2024 | 0.9650 | 0.9700 | 0.9450 | 0.9650 | 0.9650 | 80,858 |
24 Jan 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9300 | 0.9300 | 300,226 |
23 Jan 2024 | 0.8700 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 48,668 |
22 Jan 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 14,038 |
19 Jan 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 35,067 |
18 Jan 2024 | 0.9100 | 0.9100 | 0.8850 | 0.9050 | 0.9050 | 11,314 |
17 Jan 2024 | 0.9150 | 0.9150 | 0.8850 | 0.9000 | 0.9000 | 16,963 |
16 Jan 2024 | 0.8750 | 0.9050 | 0.8750 | 0.9050 | 0.9050 | 28,901 |
15 Jan 2024 | 0.8450 | 0.8750 | 0.8450 | 0.8750 | 0.8750 | 3,956 |
12 Jan 2024 | 0.8500 | 0.8950 | 0.8400 | 0.8400 | 0.8400 | 70,621 |
11 Jan 2024 | 0.8600 | 0.9600 | 0.8500 | 0.8700 | 0.8700 | 115,498 |
10 Jan 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9150 | 0.9150 | 51,899 |
09 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 25,001 |
08 Jan 2024 | 0.9800 | 1.0250 | 0.9800 | 0.9850 | 0.9850 | 42,058 |
05 Jan 2024 | 1.0000 | 1.0050 | 0.9900 | 0.9900 | 0.9900 | 70,910 |
04 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 65,006 |
03 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 4,000 |
02 Jan 2024 | 1.0150 | 1.0150 | 0.9950 | 1.0000 | 1.0000 | 12,940 |
29 Dec 2023 | 1.0150 | 1.0200 | 0.9850 | 1.0200 | 1.0200 | 20,845 |
28 Dec 2023 | 1.0225 | 1.0300 | 1.0150 | 1.0200 | 1.0200 | 4,015 |
27 Dec 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 31,467 |
22 Dec 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 55,149 |
21 Dec 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 12,487 |
20 Dec 2023 | 1.0350 | 1.0350 | 1.0000 | 1.0050 | 1.0050 | 8,709 |
19 Dec 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 10,654 |
18 Dec 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 158,265 |
15 Dec 2023 | 1.0100 | 1.0150 | 1.0000 | 1.0050 | 1.0050 | 52,526 |
14 Dec 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 104,483 |
13 Dec 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 225,990 |
12 Dec 2023 | 1.0200 | 1.0250 | 1.0100 | 1.0250 | 1.0250 | 53,956 |
11 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
08 Dec 2023 | 1.0550 | 1.0550 | 1.0400 | 1.0500 | 1.0500 | 15,895 |
07 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 52,380 |
06 Dec 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 11,347 |
05 Dec 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,152 |
04 Dec 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 44,410 |
01 Dec 2023 | 1.0650 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 11,531 |
30 Nov 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
29 Nov 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 62,152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |