Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.7190 | 0.7190 | 0.6816 | 0.6900 | 0.6900 | 15,533 |
01 May 2024 | 0.7230 | 0.7540 | 0.6780 | 0.6900 | 0.6900 | 727,900 |
30 Apr 2024 | 0.7800 | 0.7800 | 0.7250 | 0.7350 | 0.7350 | 12,100 |
29 Apr 2024 | 0.7590 | 0.7840 | 0.7460 | 0.7500 | 0.7500 | 14,200 |
26 Apr 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7580 | 0.7580 | 15,300 |
25 Apr 2024 | 0.7670 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 8,100 |
24 Apr 2024 | 0.7620 | 0.7690 | 0.7500 | 0.7500 | 0.7500 | 8,600 |
23 Apr 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,900 |
22 Apr 2024 | 0.7450 | 0.8000 | 0.7450 | 0.7450 | 0.7450 | 19,800 |
19 Apr 2024 | 0.7980 | 0.8030 | 0.7450 | 0.8000 | 0.8000 | 33,500 |
18 Apr 2024 | 0.7450 | 0.7530 | 0.7450 | 0.7500 | 0.7500 | 3,500 |
17 Apr 2024 | 0.7610 | 0.9150 | 0.7500 | 0.7500 | 0.7500 | 24,300 |
16 Apr 2024 | 0.7630 | 0.7800 | 0.7600 | 0.7710 | 0.7710 | 15,000 |
15 Apr 2024 | 0.8050 | 0.8100 | 0.7620 | 0.8000 | 0.8000 | 16,700 |
12 Apr 2024 | 0.7790 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 7,200 |
11 Apr 2024 | 0.7610 | 0.8080 | 0.7500 | 0.7900 | 0.7900 | 16,300 |
10 Apr 2024 | 0.8000 | 0.8190 | 0.7410 | 0.7450 | 0.7450 | 27,300 |
09 Apr 2024 | 0.8530 | 0.8530 | 0.7000 | 0.8200 | 0.8200 | 47,300 |
08 Apr 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8530 | 0.8530 | 22,900 |
05 Apr 2024 | 0.8830 | 0.9150 | 0.8760 | 0.8830 | 0.8830 | 27,900 |
04 Apr 2024 | 0.8650 | 0.9150 | 0.8650 | 0.9000 | 0.9000 | 18,900 |
03 Apr 2024 | 0.9150 | 0.9300 | 0.8180 | 0.9000 | 0.9000 | 65,100 |
02 Apr 2024 | 0.9030 | 0.9200 | 0.8600 | 0.9180 | 0.9180 | 22,800 |
01 Apr 2024 | 0.8730 | 0.9330 | 0.8730 | 0.8800 | 0.8800 | 10,500 |
28 Mar 2024 | 0.9000 | 0.9500 | 0.8810 | 0.9000 | 0.9000 | 31,600 |
27 Mar 2024 | 0.9300 | 0.9500 | 0.8770 | 0.9320 | 0.9320 | 17,200 |
26 Mar 2024 | 0.9300 | 0.9840 | 0.8630 | 0.9000 | 0.9000 | 16,700 |
25 Mar 2024 | 0.9200 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 42,000 |
22 Mar 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 6,500 |
21 Mar 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 28,000 |
20 Mar 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9010 | 0.9010 | 18,800 |
19 Mar 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9200 | 0.9200 | 42,400 |
18 Mar 2024 | 0.9380 | 0.9430 | 0.8700 | 0.9000 | 0.9000 | 11,900 |
15 Mar 2024 | 0.8810 | 0.9700 | 0.8810 | 0.8940 | 0.8940 | 38,600 |
14 Mar 2024 | 0.8990 | 0.9150 | 0.8800 | 0.8900 | 0.8900 | 29,700 |
13 Mar 2024 | 0.8750 | 0.9190 | 0.8600 | 0.8700 | 0.8700 | 42,700 |
12 Mar 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9150 | 0.9150 | 19,400 |
11 Mar 2024 | 0.9390 | 0.9700 | 0.8960 | 0.9140 | 0.9140 | 34,100 |
08 Mar 2024 | 0.9820 | 0.9900 | 0.9000 | 0.9110 | 0.9110 | 28,700 |
07 Mar 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 41,000 |
06 Mar 2024 | 0.9470 | 0.9590 | 0.8800 | 0.9020 | 0.9020 | 87,400 |
05 Mar 2024 | 0.9800 | 0.9800 | 0.9260 | 0.9590 | 0.9590 | 31,100 |
04 Mar 2024 | 0.9970 | 1.0100 | 0.9520 | 0.9870 | 0.9870 | 43,200 |
01 Mar 2024 | 0.9900 | 1.0200 | 0.9610 | 0.9880 | 0.9880 | 52,700 |
29 Feb 2024 | 1.0400 | 1.0400 | 0.9750 | 0.9900 | 0.9900 | 18,700 |
28 Feb 2024 | 1.0100 | 1.0110 | 0.9600 | 0.9990 | 0.9990 | 49,900 |
27 Feb 2024 | 1.0200 | 1.0500 | 0.9510 | 1.0200 | 1.0200 | 45,800 |
26 Feb 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 26,800 |
23 Feb 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 42,900 |
22 Feb 2024 | 1.1220 | 1.1500 | 0.9800 | 1.0000 | 1.0000 | 104,500 |
21 Feb 2024 | 1.1110 | 1.1110 | 1.0700 | 1.0700 | 1.0700 | 42,900 |
20 Feb 2024 | 1.1700 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 57,400 |
16 Feb 2024 | 1.2800 | 1.3000 | 1.0680 | 1.1800 | 1.1800 | 139,500 |
15 Feb 2024 | 1.3500 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 100,200 |
14 Feb 2024 | 1.3100 | 1.5200 | 1.2800 | 1.3300 | 1.3300 | 305,200 |
13 Feb 2024 | 1.2600 | 1.3000 | 1.1600 | 1.2710 | 1.2710 | 260,000 |
12 Feb 2024 | 1.2700 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 141,400 |
09 Feb 2024 | 1.0900 | 1.3100 | 1.0700 | 1.2100 | 1.2100 | 362,100 |
08 Feb 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 106,400 |
07 Feb 2024 | 0.9800 | 1.0400 | 0.9730 | 1.0000 | 1.0000 | 180,000 |
06 Feb 2024 | 0.9250 | 0.9550 | 0.9000 | 0.9400 | 0.9400 | 54,000 |
05 Feb 2024 | 0.9500 | 0.9860 | 0.9500 | 0.9590 | 0.9590 | 65,600 |
02 Feb 2024 | 0.9230 | 0.9790 | 0.9110 | 0.9500 | 0.9500 | 124,100 |
01 Feb 2024 | 0.9690 | 1.0000 | 0.9300 | 0.9350 | 0.9350 | 92,400 |
31 Jan 2024 | 0.9750 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 94,100 |
30 Jan 2024 | 0.9200 | 1.0150 | 0.9200 | 0.9900 | 0.9900 | 150,600 |
29 Jan 2024 | 1.0500 | 1.0600 | 0.9430 | 0.9700 | 0.9700 | 159,600 |
26 Jan 2024 | 0.9600 | 1.1000 | 0.9300 | 1.0700 | 1.0700 | 494,100 |
25 Jan 2024 | 0.9100 | 1.1500 | 0.8860 | 0.9700 | 0.9700 | 1,949,000 |
24 Jan 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 46,300 |
23 Jan 2024 | 0.9050 | 0.9050 | 0.8100 | 0.9000 | 0.9000 | 13,000 |
22 Jan 2024 | 0.8990 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 12,000 |
19 Jan 2024 | 0.8100 | 0.8990 | 0.8100 | 0.8990 | 0.8990 | 2,600 |
18 Jan 2024 | 0.8420 | 0.8790 | 0.8200 | 0.8200 | 0.8200 | 14,200 |
17 Jan 2024 | 0.8250 | 0.9500 | 0.8250 | 0.8680 | 0.8680 | 21,600 |
16 Jan 2024 | 0.9040 | 0.9550 | 0.8100 | 0.8300 | 0.8300 | 13,900 |
12 Jan 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 19,300 |
11 Jan 2024 | 0.9500 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 26,300 |
10 Jan 2024 | 1.0040 | 1.0350 | 0.9600 | 0.9690 | 0.9690 | 54,800 |
09 Jan 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 16,800 |
08 Jan 2024 | 1.0400 | 1.0500 | 1.0030 | 1.0300 | 1.0300 | 11,400 |
05 Jan 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0350 | 1.0350 | 25,800 |
04 Jan 2024 | 1.0700 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 40,400 |
03 Jan 2024 | 1.1700 | 1.2000 | 1.0700 | 1.0700 | 1.0700 | 19,700 |
02 Jan 2024 | 1.1000 | 1.2800 | 1.0700 | 1.1500 | 1.1500 | 76,800 |
29 Dec 2023 | 1.2000 | 1.2600 | 1.1220 | 1.1500 | 1.1500 | 28,500 |
28 Dec 2023 | 1.1300 | 1.4300 | 1.1300 | 1.2000 | 1.2000 | 146,800 |
27 Dec 2023 | 1.1700 | 1.1700 | 1.1130 | 1.1200 | 1.1200 | 11,600 |
26 Dec 2023 | 1.0300 | 1.1260 | 1.0100 | 1.1100 | 1.1100 | 31,900 |
22 Dec 2023 | 1.0430 | 1.0790 | 1.0100 | 1.0300 | 1.0300 | 18,300 |
21 Dec 2023 | 1.1000 | 1.1000 | 1.0190 | 1.0500 | 1.0500 | 17,900 |
20 Dec 2023 | 0.9350 | 1.0700 | 0.9350 | 1.0220 | 1.0220 | 57,900 |
19 Dec 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 15,700 |
18 Dec 2023 | 0.9250 | 0.9900 | 0.9250 | 0.9300 | 0.9300 | 44,700 |
15 Dec 2023 | 0.9400 | 0.9900 | 0.9120 | 0.9390 | 0.9390 | 27,800 |
14 Dec 2023 | 0.9500 | 0.9500 | 0.9120 | 0.9500 | 0.9500 | 63,600 |
13 Dec 2023 | 0.9400 | 0.9980 | 0.9000 | 0.9400 | 0.9400 | 16,200 |
12 Dec 2023 | 0.9750 | 0.9980 | 0.9450 | 0.9450 | 0.9450 | 29,100 |
11 Dec 2023 | 1.0200 | 1.0790 | 0.9500 | 0.9800 | 0.9800 | 38,600 |
08 Dec 2023 | 1.0790 | 1.1010 | 1.0300 | 1.0700 | 1.0700 | 14,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |