Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8350 | 0.8350 | 2,263,138 |
24 Apr 2024 | 0.8900 | 0.8950 | 0.8600 | 0.8650 | 0.8650 | 2,538,516 |
23 Apr 2024 | 0.8850 | 0.9100 | 0.8600 | 0.8650 | 0.8650 | 2,155,527 |
22 Apr 2024 | 0.8750 | 0.9100 | 0.8625 | 0.8700 | 0.8700 | 3,263,467 |
19 Apr 2024 | 0.9250 | 0.9350 | 0.8600 | 0.8600 | 0.8600 | 4,872,283 |
18 Apr 2024 | 0.9750 | 0.9800 | 0.9250 | 0.9300 | 0.9300 | 3,334,591 |
17 Apr 2024 | 0.9900 | 1.0150 | 0.9650 | 0.9650 | 0.9650 | 2,724,326 |
16 Apr 2024 | 1.0300 | 1.0300 | 0.9650 | 0.9700 | 0.9700 | 3,166,326 |
15 Apr 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 3,167,800 |
12 Apr 2024 | 1.1750 | 1.1800 | 1.1150 | 1.1200 | 1.1200 | 3,645,287 |
11 Apr 2024 | 1.0700 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 4,506,752 |
10 Apr 2024 | 1.0050 | 1.1200 | 1.0050 | 1.1000 | 1.1000 | 5,537,682 |
09 Apr 2024 | 1.0050 | 1.0200 | 0.9850 | 1.0050 | 1.0050 | 1,532,372 |
08 Apr 2024 | 1.0350 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 2,059,748 |
05 Apr 2024 | 1.0000 | 1.0350 | 0.9900 | 1.0100 | 1.0100 | 2,136,757 |
04 Apr 2024 | 0.9150 | 1.0400 | 0.9150 | 1.0350 | 1.0350 | 6,393,462 |
03 Apr 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 1,543,041 |
02 Apr 2024 | 0.9450 | 0.9700 | 0.8950 | 0.9350 | 0.9350 | 4,602,016 |
28 Mar 2024 | 0.8750 | 0.8950 | 0.8600 | 0.8600 | 0.8600 | 1,651,290 |
27 Mar 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 1,441,938 |
26 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 2,194,777 |
25 Mar 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 1,970,257 |
22 Mar 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 1,731,496 |
21 Mar 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9200 | 0.9200 | 2,025,378 |
20 Mar 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 3,603,242 |
19 Mar 2024 | 0.9450 | 0.9600 | 0.8925 | 0.8950 | 0.8950 | 3,716,328 |
18 Mar 2024 | 0.9850 | 0.9950 | 0.9350 | 0.9600 | 0.9600 | 2,597,969 |
15 Mar 2024 | 1.0100 | 1.0300 | 0.9650 | 0.9850 | 0.9850 | 2,807,064 |
14 Mar 2024 | 1.0700 | 1.0800 | 1.0150 | 1.0300 | 1.0300 | 3,460,380 |
13 Mar 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 6,978,658 |
12 Mar 2024 | 0.9000 | 1.0550 | 0.8875 | 1.0000 | 1.0000 | 8,749,238 |
11 Mar 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 2,410,242 |
08 Mar 2024 | 0.9700 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 2,977,774 |
07 Mar 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9550 | 0.9550 | 3,036,664 |
06 Mar 2024 | 0.9200 | 0.9350 | 0.8800 | 0.9300 | 0.9300 | 2,721,856 |
05 Mar 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9350 | 0.9350 | 2,473,072 |
04 Mar 2024 | 0.9950 | 1.0200 | 0.9475 | 0.9700 | 0.9700 | 6,317,254 |
01 Mar 2024 | 0.8550 | 0.9750 | 0.8500 | 0.9500 | 0.9500 | 8,418,548 |
29 Feb 2024 | 0.8550 | 0.8550 | 0.8100 | 0.8200 | 0.8200 | 1,766,239 |
28 Feb 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8450 | 0.8450 | 1,899,149 |
27 Feb 2024 | 0.8900 | 0.8950 | 0.8300 | 0.8300 | 0.8300 | 2,274,426 |
26 Feb 2024 | 0.8550 | 0.8850 | 0.8300 | 0.8800 | 0.8800 | 2,658,738 |
23 Feb 2024 | 0.8850 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 3,359,348 |
22 Feb 2024 | 0.8000 | 0.8850 | 0.8000 | 0.8800 | 0.8800 | 4,158,798 |
21 Feb 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 2,406,222 |
20 Feb 2024 | 0.8550 | 0.8550 | 0.8100 | 0.8250 | 0.8250 | 2,259,952 |
19 Feb 2024 | 0.8900 | 0.9200 | 0.8200 | 0.8500 | 0.8500 | 5,622,867 |
16 Feb 2024 | 0.7050 | 0.8650 | 0.7050 | 0.8400 | 0.8400 | 10,465,937 |
15 Feb 2024 | 0.6900 | 0.7350 | 0.6900 | 0.7000 | 0.7000 | 3,204,809 |
14 Feb 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 1,916,818 |
13 Feb 2024 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 2,339,595 |
12 Feb 2024 | 0.7100 | 0.7100 | 0.6750 | 0.6800 | 0.6800 | 1,933,306 |
09 Feb 2024 | 0.7050 | 0.7500 | 0.6650 | 0.6850 | 0.6850 | 10,615,280 |
08 Feb 2024 | 0.5750 | 0.6250 | 0.5700 | 0.6150 | 0.6150 | 1,902,743 |
07 Feb 2024 | 0.5850 | 0.5950 | 0.5650 | 0.5800 | 0.5800 | 1,038,261 |
06 Feb 2024 | 0.5600 | 0.5850 | 0.5600 | 0.5800 | 0.5800 | 816,976 |
05 Feb 2024 | 0.5450 | 0.5700 | 0.5400 | 0.5550 | 0.5550 | 764,733 |
02 Feb 2024 | 0.5500 | 0.5650 | 0.5400 | 0.5450 | 0.5450 | 657,467 |
01 Feb 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 817,893 |
31 Jan 2024 | 0.5750 | 0.5775 | 0.5600 | 0.5650 | 0.5650 | 925,120 |
30 Jan 2024 | 0.6200 | 0.6200 | 0.5750 | 0.5800 | 0.5800 | 1,521,292 |
29 Jan 2024 | 0.5600 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 1,930,395 |
25 Jan 2024 | 0.5600 | 0.5850 | 0.5500 | 0.5500 | 0.5500 | 1,239,620 |
24 Jan 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5600 | 0.5600 | 1,307,836 |
23 Jan 2024 | 0.5550 | 0.5600 | 0.5250 | 0.5450 | 0.5450 | 2,466,260 |
22 Jan 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 2,056,229 |
19 Jan 2024 | 0.6100 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 713,431 |
18 Jan 2024 | 0.6300 | 0.6300 | 0.5950 | 0.6050 | 0.6050 | 2,054,570 |
17 Jan 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 985,362 |
16 Jan 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 581,206 |
15 Jan 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 200,344 |
12 Jan 2024 | 0.6650 | 0.6750 | 0.6450 | 0.6600 | 0.6600 | 662,044 |
11 Jan 2024 | 0.6500 | 0.6650 | 0.6450 | 0.6550 | 0.6550 | 797,323 |
10 Jan 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 716,139 |
09 Jan 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 1,064,926 |
08 Jan 2024 | 0.6800 | 0.6800 | 0.6575 | 0.6600 | 0.6600 | 1,361,895 |
05 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6850 | 0.6850 | 1,726,036 |
04 Jan 2024 | 0.7050 | 0.7150 | 0.6850 | 0.7050 | 0.7050 | 1,922,497 |
03 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 1,621,948 |
02 Jan 2024 | 0.7500 | 0.7550 | 0.7250 | 0.7400 | 0.7400 | 1,618,182 |
29 Dec 2023 | 0.6800 | 0.7750 | 0.6750 | 0.7350 | 0.7350 | 6,200,881 |
28 Dec 2023 | 0.6700 | 0.7050 | 0.6700 | 0.6800 | 0.6800 | 1,380,174 |
27 Dec 2023 | 0.6500 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 1,374,285 |
22 Dec 2023 | 0.6750 | 0.6750 | 0.6450 | 0.6550 | 0.6550 | 1,097,912 |
21 Dec 2023 | 0.6850 | 0.6900 | 0.6450 | 0.6500 | 0.6500 | 2,086,903 |
20 Dec 2023 | 0.6700 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 2,120,417 |
19 Dec 2023 | 0.6650 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | 837,943 |
18 Dec 2023 | 0.6600 | 0.6700 | 0.6450 | 0.6650 | 0.6650 | 1,654,784 |
15 Dec 2023 | 0.6550 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 3,027,763 |
14 Dec 2023 | 0.6350 | 0.6600 | 0.6350 | 0.6500 | 0.6500 | 1,610,017 |
13 Dec 2023 | 0.6450 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 1,449,159 |
12 Dec 2023 | 0.6550 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 869,621 |
11 Dec 2023 | 0.6700 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 1,155,645 |
08 Dec 2023 | 0.6750 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 886,459 |
07 Dec 2023 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 1,033,940 |
06 Dec 2023 | 0.6750 | 0.6950 | 0.6750 | 0.6800 | 0.6800 | 1,394,637 |
05 Dec 2023 | 0.6950 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | 1,294,503 |
04 Dec 2023 | 0.6900 | 0.7250 | 0.6850 | 0.7000 | 0.7000 | 3,037,539 |
01 Dec 2023 | 0.6950 | 0.6950 | 0.6750 | 0.6850 | 0.6850 | 863,729 |
30 Nov 2023 | 0.6850 | 0.6950 | 0.6750 | 0.6850 | 0.6850 | 976,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |