Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.1000 | 1.1400 | 1.0500 | 1.0950 | 1.0950 | 96,997 |
24 Apr 2024 | 1.0900 | 1.1050 | 1.0800 | 1.0900 | 1.0900 | 65,471 |
23 Apr 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0850 | 1.0850 | 161,939 |
22 Apr 2024 | 1.1000 | 1.1350 | 1.1000 | 1.1100 | 1.1100 | 165,972 |
19 Apr 2024 | 1.1200 | 1.1500 | 1.0850 | 1.0900 | 1.0900 | 156,209 |
18 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 206,828 |
17 Apr 2024 | 1.1150 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 143,397 |
16 Apr 2024 | 1.1450 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 163,016 |
15 Apr 2024 | 1.2000 | 1.2000 | 1.1350 | 1.1400 | 1.1400 | 313,620 |
12 Apr 2024 | 1.1900 | 1.2450 | 1.1900 | 1.2100 | 1.2100 | 179,372 |
11 Apr 2024 | 1.2200 | 1.2200 | 1.1550 | 1.1900 | 1.1900 | 330,095 |
10 Apr 2024 | 1.2650 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 340,467 |
09 Apr 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 562,840 |
08 Apr 2024 | 1.1850 | 1.2950 | 1.1700 | 1.2500 | 1.2500 | 479,922 |
05 Apr 2024 | 1.1250 | 1.1900 | 1.1250 | 1.1800 | 1.1800 | 184,236 |
04 Apr 2024 | 1.1450 | 1.1450 | 1.1250 | 1.1250 | 1.1250 | 211,311 |
03 Apr 2024 | 1.1600 | 1.1850 | 1.1200 | 1.1250 | 1.1250 | 376,158 |
02 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 223,651 |
28 Mar 2024 | 1.0800 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 451,258 |
27 Mar 2024 | 1.0450 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 137,399 |
26 Mar 2024 | 1.0350 | 1.0450 | 1.0050 | 1.0400 | 1.0400 | 433,710 |
25 Mar 2024 | 1.0900 | 1.0900 | 1.0350 | 1.0500 | 1.0500 | 376,785 |
22 Mar 2024 | 1.0850 | 1.0900 | 1.0050 | 1.0900 | 1.0900 | 404,171 |
21 Mar 2024 | 1.0900 | 1.0900 | 1.0150 | 1.0850 | 1.0850 | 600,747 |
20 Mar 2024 | 1.1200 | 1.2000 | 1.0850 | 1.0850 | 1.0850 | 543,524 |
19 Mar 2024 | 0.9700 | 1.1350 | 0.9700 | 1.1000 | 1.1000 | 1,135,328 |
18 Mar 2024 | 1.0400 | 1.0400 | 0.9300 | 0.9450 | 0.9450 | 1,218,267 |
15 Mar 2024 | 1.2600 | 1.2950 | 1.2300 | 1.2500 | 1.2500 | 167,754 |
14 Mar 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 310,433 |
13 Mar 2024 | 1.3400 | 1.3500 | 1.2500 | 1.2950 | 1.2950 | 224,775 |
12 Mar 2024 | 1.3200 | 1.3500 | 1.2375 | 1.3400 | 1.3400 | 569,228 |
11 Mar 2024 | 1.3000 | 1.4000 | 1.2800 | 1.3250 | 1.3250 | 897,029 |
08 Mar 2024 | 1.1950 | 1.2700 | 1.1950 | 1.2600 | 1.2600 | 483,087 |
07 Mar 2024 | 1.1350 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 319,219 |
06 Mar 2024 | 1.1150 | 1.1500 | 1.1150 | 1.1450 | 1.1450 | 268,633 |
05 Mar 2024 | 1.1400 | 1.1400 | 1.0850 | 1.1350 | 1.1350 | 238,598 |
04 Mar 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 317,121 |
01 Mar 2024 | 1.0400 | 1.1000 | 1.0250 | 1.1000 | 1.1000 | 260,193 |
29 Feb 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 182,128 |
28 Feb 2024 | 1.0200 | 1.0400 | 0.9700 | 0.9750 | 0.9750 | 358,444 |
27 Feb 2024 | 0.9700 | 0.9850 | 0.9550 | 0.9600 | 0.9600 | 251,984 |
26 Feb 2024 | 0.9850 | 0.9850 | 0.9500 | 0.9500 | 0.9500 | 161,199 |
23 Feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 60,524 |
22 Feb 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 72,510 |
21 Feb 2024 | 1.0250 | 1.0250 | 0.9500 | 0.9800 | 0.9800 | 178,180 |
20 Feb 2024 | 1.0200 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 77,491 |
19 Feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0150 | 1.0150 | 95,386 |
16 Feb 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 244,526 |
15 Feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 54,982 |
14 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 120,824 |
13 Feb 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 26,349 |
12 Feb 2024 | 1.0000 | 1.0050 | 0.9950 | 1.0000 | 1.0000 | 64,529 |
09 Feb 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 69,456 |
08 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 118,198 |
07 Feb 2024 | 1.0550 | 1.0550 | 0.9900 | 1.0400 | 1.0400 | 357,821 |
06 Feb 2024 | 1.0500 | 1.0950 | 1.0500 | 1.0500 | 1.0500 | 303,399 |
05 Feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 186,482 |
02 Feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 356,945 |
01 Feb 2024 | 1.0400 | 1.0700 | 0.9700 | 1.0000 | 1.0000 | 368,026 |
31 Jan 2024 | 0.9850 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 85,261 |
30 Jan 2024 | 1.0000 | 1.0100 | 0.9550 | 0.9700 | 0.9700 | 360,003 |
29 Jan 2024 | 0.9250 | 1.0800 | 0.9250 | 0.9950 | 0.9950 | 648,250 |
25 Jan 2024 | 0.8850 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 427,623 |
24 Jan 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 173,319 |
23 Jan 2024 | 0.8600 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 1,136,099 |
22 Jan 2024 | 0.7800 | 0.9800 | 0.7800 | 0.9100 | 0.9100 | 449,207 |
19 Jan 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 74,490 |
18 Jan 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 83,565 |
17 Jan 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 15,064 |
16 Jan 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 18,220 |
15 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
12 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 23,468 |
11 Jan 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 13,500 |
10 Jan 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 46,532 |
09 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,250 |
08 Jan 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 24,673 |
05 Jan 2024 | 0.8450 | 0.8750 | 0.8450 | 0.8500 | 0.8500 | 63,797 |
04 Jan 2024 | 0.8600 | 0.8650 | 0.8250 | 0.8300 | 0.8300 | 65,823 |
03 Jan 2024 | 0.9250 | 0.9300 | 0.8650 | 0.8650 | 0.8650 | 117,240 |
02 Jan 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 118,944 |
29 Dec 2023 | 0.8750 | 0.8950 | 0.8750 | 0.8950 | 0.8950 | 6,275 |
28 Dec 2023 | 0.8550 | 0.8850 | 0.8550 | 0.8600 | 0.8600 | 62,903 |
27 Dec 2023 | 0.8500 | 0.8800 | 0.8500 | 0.8550 | 0.8550 | 17,092 |
22 Dec 2023 | 0.8850 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 96,980 |
21 Dec 2023 | 0.8300 | 0.8750 | 0.8300 | 0.8750 | 0.8750 | 21,213 |
20 Dec 2023 | 0.8350 | 0.8350 | 0.8000 | 0.8300 | 0.8300 | 112,147 |
19 Dec 2023 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 145,589 |
18 Dec 2023 | 0.8250 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 56,486 |
15 Dec 2023 | 0.8000 | 0.8150 | 0.7900 | 0.8150 | 0.8150 | 85,985 |
14 Dec 2023 | 0.8400 | 0.8400 | 0.8050 | 0.8050 | 0.8050 | 52,146 |
13 Dec 2023 | 0.8300 | 0.8400 | 0.8150 | 0.8300 | 0.8300 | 63,005 |
12 Dec 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 91,013 |
11 Dec 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 65,099 |
08 Dec 2023 | 0.8350 | 0.9000 | 0.8350 | 0.9000 | 0.9000 | 54,799 |
07 Dec 2023 | 0.8600 | 0.8700 | 0.8400 | 0.8550 | 0.8550 | 118,086 |
06 Dec 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 23,846 |
05 Dec 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 13,786 |
04 Dec 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 126,093 |
01 Dec 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 99,603 |
30 Nov 2023 | 0.8600 | 0.8950 | 0.8600 | 0.8950 | 0.8950 | 59,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |