Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.9150 | 0.9500 | 0.8950 | 0.9400 | 0.9400 | 4,196,472 |
23 Apr 2024 | 0.9150 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 1,941,912 |
22 Apr 2024 | 0.9050 | 0.9250 | 0.9025 | 0.9100 | 0.9100 | 1,531,886 |
19 Apr 2024 | 0.9150 | 0.9175 | 0.8900 | 0.8950 | 0.8950 | 1,696,039 |
18 Apr 2024 | 0.9000 | 0.9275 | 0.9000 | 0.9250 | 0.9250 | 2,242,152 |
17 Apr 2024 | 0.9000 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 1,286,613 |
16 Apr 2024 | 0.9300 | 0.9350 | 0.8900 | 0.8950 | 0.8950 | 2,655,853 |
15 Apr 2024 | 0.9450 | 0.9475 | 0.9300 | 0.9450 | 0.9450 | 1,473,429 |
12 Apr 2024 | 0.9550 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 1,137,674 |
11 Apr 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 2,294,537 |
10 Apr 2024 | 0.9650 | 0.9675 | 0.9500 | 0.9500 | 0.9500 | 1,391,352 |
09 Apr 2024 | 0.9550 | 0.9725 | 0.9550 | 0.9650 | 0.9650 | 1,310,534 |
08 Apr 2024 | 0.9700 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 1,666,738 |
05 Apr 2024 | 0.9650 | 0.9750 | 0.9550 | 0.9700 | 0.9700 | 2,885,753 |
04 Apr 2024 | 0.9500 | 0.9800 | 0.9425 | 0.9750 | 0.9750 | 3,069,033 |
03 Apr 2024 | 0.9650 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 2,584,294 |
02 Apr 2024 | 0.9800 | 0.9875 | 0.9650 | 0.9700 | 0.9700 | 1,794,386 |
28 Mar 2024 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9800 | 2,224,569 |
27 Mar 2024 | 0.9600 | 0.9700 | 0.9450 | 0.9600 | 0.9600 | 2,095,007 |
26 Mar 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9650 | 0.9650 | 4,527,013 |
25 Mar 2024 | 0.9700 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 1,323,774 |
25 Mar 2024 | 0.02 Dividend | |||||
22 Mar 2024 | 1.0000 | 1.0000 | 0.9650 | 0.9700 | 0.9500 | 2,093,491 |
21 Mar 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0050 | 0.9843 | 2,884,117 |
20 Mar 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9900 | 0.9696 | 4,044,772 |
19 Mar 2024 | 0.9300 | 0.9850 | 0.9300 | 0.9850 | 0.9647 | 3,767,152 |
18 Mar 2024 | 0.9300 | 0.9450 | 0.9200 | 0.9250 | 0.9059 | 1,977,362 |
15 Mar 2024 | 0.9400 | 0.9450 | 0.9150 | 0.9450 | 0.9255 | 5,435,310 |
14 Mar 2024 | 0.9250 | 0.9400 | 0.9200 | 0.9400 | 0.9206 | 1,681,509 |
13 Mar 2024 | 0.9450 | 0.9450 | 0.9200 | 0.9200 | 0.9010 | 1,503,301 |
12 Mar 2024 | 0.9350 | 0.9550 | 0.9300 | 0.9500 | 0.9304 | 1,665,719 |
11 Mar 2024 | 0.9550 | 0.9600 | 0.9250 | 0.9250 | 0.9059 | 1,344,968 |
08 Mar 2024 | 0.9600 | 0.9650 | 0.9400 | 0.9600 | 0.9402 | 2,489,933 |
07 Mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9402 | 3,641,498 |
06 Mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9350 | 0.9157 | 1,758,056 |
05 Mar 2024 | 0.9050 | 0.9350 | 0.8925 | 0.9300 | 0.9108 | 2,623,434 |
04 Mar 2024 | 0.9100 | 0.9400 | 0.8950 | 0.9000 | 0.8814 | 1,547,888 |
01 Mar 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9050 | 0.8863 | 2,460,073 |
29 Feb 2024 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | 0.8912 | 2,625,963 |
28 Feb 2024 | 0.8550 | 0.8750 | 0.8500 | 0.8700 | 0.8521 | 969,546 |
27 Feb 2024 | 0.8500 | 0.8675 | 0.8450 | 0.8600 | 0.8423 | 1,966,386 |
26 Feb 2024 | 0.8800 | 0.8875 | 0.8400 | 0.8700 | 0.8521 | 2,272,027 |
23 Feb 2024 | 0.8850 | 0.9000 | 0.8725 | 0.8800 | 0.8619 | 1,902,627 |
22 Feb 2024 | 0.9350 | 0.9350 | 0.8650 | 0.8800 | 0.8619 | 3,662,083 |
21 Feb 2024 | 0.9100 | 0.9650 | 0.9100 | 0.9400 | 0.9206 | 4,363,566 |
20 Feb 2024 | 0.9050 | 0.9350 | 0.8850 | 0.9100 | 0.8912 | 8,072,315 |
19 Feb 2024 | 0.8500 | 0.8675 | 0.8425 | 0.8500 | 0.8325 | 1,033,652 |
16 Feb 2024 | 0.8250 | 0.8500 | 0.8200 | 0.8450 | 0.8276 | 1,208,603 |
15 Feb 2024 | 0.8050 | 0.8300 | 0.8025 | 0.8150 | 0.7982 | 2,546,892 |
14 Feb 2024 | 0.8000 | 0.8075 | 0.7750 | 0.8050 | 0.7884 | 3,544,409 |
13 Feb 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8100 | 0.7933 | 998,580 |
12 Feb 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8050 | 0.7884 | 1,655,766 |
09 Feb 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8150 | 0.7982 | 1,287,658 |
08 Feb 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8200 | 0.8031 | 1,540,896 |
07 Feb 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8031 | 3,152,733 |
06 Feb 2024 | 0.7900 | 0.7900 | 0.7650 | 0.7700 | 0.7541 | 3,061,849 |
05 Feb 2024 | 0.8150 | 0.8150 | 0.7800 | 0.7900 | 0.7737 | 3,236,973 |
02 Feb 2024 | 0.8250 | 0.8250 | 0.8000 | 0.8150 | 0.7982 | 3,500,885 |
01 Feb 2024 | 0.8150 | 0.8450 | 0.8100 | 0.8200 | 0.8031 | 5,833,662 |
31 Jan 2024 | 0.8650 | 0.8650 | 0.7900 | 0.8150 | 0.7982 | 7,643,974 |
30 Jan 2024 | 0.8650 | 0.8675 | 0.8550 | 0.8550 | 0.8374 | 1,457,258 |
29 Jan 2024 | 0.8700 | 0.8900 | 0.8550 | 0.8650 | 0.8472 | 2,072,352 |
25 Jan 2024 | 0.8850 | 0.8900 | 0.8650 | 0.8750 | 0.8570 | 2,007,542 |
24 Jan 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8750 | 0.8570 | 1,075,908 |
23 Jan 2024 | 0.8600 | 0.8800 | 0.8450 | 0.8700 | 0.8521 | 4,140,913 |
22 Jan 2024 | 0.9050 | 0.9050 | 0.8650 | 0.8650 | 0.8472 | 2,101,404 |
19 Jan 2024 | 0.9300 | 0.9400 | 0.9050 | 0.9100 | 0.8912 | 1,246,759 |
18 Jan 2024 | 0.9150 | 0.9400 | 0.8900 | 0.9350 | 0.9157 | 2,262,950 |
17 Jan 2024 | 0.9300 | 0.9325 | 0.9000 | 0.9000 | 0.8814 | 2,702,372 |
16 Jan 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9400 | 0.9206 | 2,253,314 |
15 Jan 2024 | 0.9700 | 0.9700 | 0.9425 | 0.9475 | 0.9280 | 531,755 |
12 Jan 2024 | 0.9650 | 0.9750 | 0.9600 | 0.9650 | 0.9451 | 1,151,407 |
11 Jan 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9402 | 783,928 |
10 Jan 2024 | 0.9900 | 0.9900 | 0.9625 | 0.9750 | 0.9549 | 2,157,497 |
09 Jan 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9850 | 0.9647 | 1,041,920 |
08 Jan 2024 | 0.9850 | 0.9925 | 0.9700 | 0.9750 | 0.9549 | 1,426,472 |
05 Jan 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9850 | 0.9647 | 2,460,199 |
04 Jan 2024 | 1.0250 | 1.0350 | 1.0050 | 1.0100 | 0.9892 | 1,422,566 |
03 Jan 2024 | 1.0300 | 1.0400 | 1.0250 | 1.0350 | 1.0137 | 1,271,902 |
02 Jan 2024 | 1.0400 | 1.0500 | 1.0250 | 1.0450 | 1.0235 | 553,233 |
29 Dec 2023 | 1.0450 | 1.0475 | 1.0225 | 1.0400 | 1.0186 | 1,618,120 |
28 Dec 2023 | 1.0500 | 1.0650 | 1.0350 | 1.0450 | 1.0235 | 1,227,481 |
27 Dec 2023 | 1.0250 | 1.0550 | 1.0150 | 1.0450 | 1.0235 | 1,139,104 |
22 Dec 2023 | 1.0300 | 1.0400 | 1.0150 | 1.0200 | 0.9990 | 4,856,511 |
21 Dec 2023 | 1.0200 | 1.0450 | 1.0200 | 1.0350 | 1.0137 | 1,143,045 |
20 Dec 2023 | 0.9800 | 1.0600 | 0.9800 | 1.0300 | 1.0088 | 3,685,637 |
19 Dec 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9800 | 0.9598 | 4,623,198 |
18 Dec 2023 | 1.0300 | 1.0300 | 0.9800 | 0.9950 | 0.9745 | 4,692,381 |
15 Dec 2023 | 1.0200 | 1.0450 | 1.0200 | 1.0300 | 1.0088 | 8,290,404 |
14 Dec 2023 | 1.0300 | 1.0325 | 1.0100 | 1.0200 | 0.9990 | 1,895,423 |
13 Dec 2023 | 1.0250 | 1.0350 | 1.0150 | 1.0200 | 0.9990 | 1,384,753 |
12 Dec 2023 | 1.0450 | 1.0500 | 1.0050 | 1.0250 | 1.0039 | 6,608,494 |
11 Dec 2023 | 1.1000 | 1.1500 | 0.9925 | 1.0450 | 1.0235 | 7,437,058 |
08 Dec 2023 | 1.1100 | 1.1250 | 1.0950 | 1.1050 | 1.0822 | 1,403,303 |
07 Dec 2023 | 1.1350 | 1.1500 | 1.0925 | 1.1100 | 1.0871 | 1,811,948 |
06 Dec 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1350 | 1.1116 | 2,894,190 |
05 Dec 2023 | 1.1150 | 1.1400 | 1.1000 | 1.1350 | 1.1116 | 2,119,718 |
04 Dec 2023 | 1.1250 | 1.1300 | 1.1025 | 1.1150 | 1.0920 | 1,180,246 |
01 Dec 2023 | 1.0600 | 1.1250 | 1.0475 | 1.1200 | 1.0969 | 3,403,618 |
30 Nov 2023 | 1.0375 | 1.0500 | 1.0250 | 1.0500 | 1.0284 | 5,937,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |