Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 2,778 |
27 Mar 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 90,300 |
26 Mar 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 44,500 |
25 Mar 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 21,800 |
22 Mar 2024 | 0.7700 | 0.7900 | 0.7200 | 0.7900 | 0.7900 | 28,700 |
21 Mar 2024 | 0.7400 | 0.7800 | 0.7100 | 0.7800 | 0.7800 | 81,700 |
20 Mar 2024 | 0.7400 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 35,600 |
19 Mar 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 7,500 |
18 Mar 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 21,000 |
15 Mar 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 119,400 |
14 Mar 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 35,500 |
13 Mar 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 45,000 |
12 Mar 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 24,200 |
11 Mar 2024 | 0.8300 | 0.8300 | 0.6400 | 0.7100 | 0.7100 | 193,500 |
08 Mar 2024 | 0.8000 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 34,800 |
07 Mar 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 39,600 |
06 Mar 2024 | 0.6500 | 0.8500 | 0.6300 | 0.8000 | 0.8000 | 353,800 |
05 Mar 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 204,200 |
04 Mar 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 179,800 |
01 Mar 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 143,300 |
29 Feb 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 85,500 |
28 Feb 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 125,900 |
27 Feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 81,100 |
26 Feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 118,200 |
23 Feb 2024 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 0.6900 | 111,500 |
22 Feb 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 113,100 |
21 Feb 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 36,800 |
20 Feb 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 26,700 |
16 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 72,300 |
15 Feb 2024 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 24,100 |
14 Feb 2024 | 0.8100 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 40,000 |
13 Feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 31,400 |
12 Feb 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 29,100 |
09 Feb 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 38,300 |
08 Feb 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 23,700 |
07 Feb 2024 | 0.7900 | 0.8500 | 0.7000 | 0.8000 | 0.8000 | 248,300 |
06 Feb 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7900 | 0.7900 | 114,400 |
05 Feb 2024 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 49,100 |
02 Feb 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 37,500 |
01 Feb 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 180,000 |
31 Jan 2024 | 0.8000 | 0.9000 | 0.7900 | 0.8300 | 0.8300 | 155,000 |
30 Jan 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 147,900 |
29 Jan 2024 | 0.8900 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 194,800 |
26 Jan 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 43,600 |
25 Jan 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 35,400 |
24 Jan 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 61,000 |
23 Jan 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 53,900 |
22 Jan 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8900 | 0.8900 | 77,500 |
19 Jan 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 46,600 |
18 Jan 2024 | 1.0200 | 1.0200 | 0.9000 | 0.9200 | 0.9200 | 210,900 |
17 Jan 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 73,300 |
16 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 89,200 |
15 Jan 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 63,400 |
12 Jan 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 66,400 |
11 Jan 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 39,300 |
10 Jan 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 59,200 |
09 Jan 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 33,800 |
08 Jan 2024 | 1.1200 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 54,300 |
05 Jan 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 35,900 |
04 Jan 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 31,600 |
03 Jan 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 54,600 |
02 Jan 2024 | 1.2100 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 54,800 |
29 Dec 2023 | 1.2100 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 58,700 |
28 Dec 2023 | 1.2300 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 21,400 |
27 Dec 2023 | 1.2000 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 37,800 |
22 Dec 2023 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 20,300 |
21 Dec 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 38,400 |
20 Dec 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 106,400 |
19 Dec 2023 | 1.2300 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 101,600 |
18 Dec 2023 | 1.1700 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 141,700 |
15 Dec 2023 | 1.1200 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 63,400 |
14 Dec 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 168,200 |
13 Dec 2023 | 1.0500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 143,500 |
12 Dec 2023 | 1.1200 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 194,600 |
11 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 18,400 |
08 Dec 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 101,000 |
07 Dec 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,767,500 |
06 Dec 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 170,000 |
05 Dec 2023 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 80,000 |
04 Dec 2023 | 1.1900 | 1.1900 | 1.0700 | 1.1400 | 1.1400 | 275,800 |
01 Dec 2023 | 1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 45,600 |
30 Nov 2023 | 1.2400 | 1.3300 | 1.1600 | 1.1800 | 1.1800 | 347,600 |
29 Nov 2023 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 42,400 |
28 Nov 2023 | 1.3100 | 1.3100 | 1.1600 | 1.2800 | 1.2800 | 190,600 |
27 Nov 2023 | 1.3700 | 1.3800 | 1.2700 | 1.3100 | 1.3100 | 103,400 |
24 Nov 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 130,400 |
23 Nov 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 9,200 |
22 Nov 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 18,000 |
21 Nov 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 12,900 |
20 Nov 2023 | 1.3900 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 22,800 |
17 Nov 2023 | 1.4000 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 39,100 |
16 Nov 2023 | 1.3500 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 92,700 |
15 Nov 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 6,200 |
14 Nov 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 42,100 |
13 Nov 2023 | 1.3900 | 1.4400 | 1.3400 | 1.3800 | 1.3800 | 128,600 |
10 Nov 2023 | 1.4200 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 11,500 |
09 Nov 2023 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 318,700 |
08 Nov 2023 | 1.4200 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 55,200 |
07 Nov 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 75,800 |
06 Nov 2023 | 1.5300 | 1.5300 | 1.3300 | 1.3500 | 1.3500 | 95,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |