Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 17,535 |
07 May 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 10,300 |
06 May 2024 | 1.1070 | 1.1070 | 1.1000 | 1.1050 | 1.1050 | 25,500 |
03 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 52,800 |
02 May 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0850 | 1.0850 | 25,700 |
01 May 2024 | 1.0930 | 1.1000 | 1.0860 | 1.1000 | 1.1000 | 5,300 |
30 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 14,300 |
29 Apr 2024 | 1.1170 | 1.1300 | 1.1150 | 1.1220 | 1.1220 | 5,200 |
26 Apr 2024 | 1.1250 | 1.1250 | 1.1000 | 1.1140 | 1.1140 | 90,300 |
25 Apr 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 131,400 |
24 Apr 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1400 | 1.1400 | 3,700 |
23 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,700 |
22 Apr 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 6,400 |
19 Apr 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 7,100 |
18 Apr 2024 | 1.1350 | 1.1580 | 1.1350 | 1.1530 | 1.1530 | 11,800 |
17 Apr 2024 | 1.1200 | 1.1360 | 1.1200 | 1.1200 | 1.1200 | 16,000 |
16 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 15,700 |
15 Apr 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1140 | 1.1140 | 16,400 |
12 Apr 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 68,400 |
11 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 58,800 |
10 Apr 2024 | 1.1260 | 1.1300 | 1.1260 | 1.1300 | 1.1300 | 1,500 |
09 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 12,700 |
08 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 93,600 |
05 Apr 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 122,500 |
04 Apr 2024 | 1.1700 | 1.2100 | 1.1680 | 1.1680 | 1.1680 | 61,800 |
03 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 32,000 |
02 Apr 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 48,900 |
01 Apr 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1340 | 1.1340 | 53,200 |
28 Mar 2024 | 1.1000 | 1.1710 | 1.1000 | 1.1710 | 1.1710 | 3,500 |
27 Mar 2024 | 1.0770 | 1.0920 | 1.0700 | 1.0770 | 1.0770 | 181,200 |
26 Mar 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0640 | 1.0640 | 95,500 |
25 Mar 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 2,700 |
22 Mar 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 5,800 |
21 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1230 | 1.1230 | 15,400 |
20 Mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 68,800 |
19 Mar 2024 | 1.1200 | 1.1440 | 1.1200 | 1.1200 | 1.1200 | 14,100 |
18 Mar 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 60,700 |
15 Mar 2024 | 1.1700 | 1.1700 | 1.1020 | 1.1200 | 1.1200 | 18,900 |
14 Mar 2024 | 1.0960 | 1.1070 | 1.0900 | 1.1000 | 1.1000 | 79,100 |
13 Mar 2024 | 1.0800 | 1.0890 | 1.0800 | 1.0890 | 1.0890 | 31,900 |
12 Mar 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 6,000 |
11 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0580 | 1.0580 | 102,000 |
08 Mar 2024 | 0.9830 | 1.0300 | 0.9390 | 1.0300 | 1.0300 | 97,200 |
07 Mar 2024 | 0.9820 | 0.9940 | 0.9790 | 0.9790 | 0.9790 | 21,100 |
06 Mar 2024 | 0.9670 | 0.9900 | 0.9520 | 0.9780 | 0.9780 | 18,400 |
05 Mar 2024 | 0.9300 | 0.9770 | 0.9300 | 0.9600 | 0.9600 | 87,600 |
04 Mar 2024 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 36,000 |
01 Mar 2024 | 0.8890 | 0.9750 | 0.8890 | 0.9750 | 0.9750 | 67,800 |
29 Feb 2024 | 0.9410 | 0.9520 | 0.9340 | 0.9480 | 0.9480 | 56,500 |
28 Feb 2024 | 0.9630 | 0.9630 | 0.9430 | 0.9430 | 0.9430 | 15,600 |
27 Feb 2024 | 0.9260 | 0.9710 | 0.9260 | 0.9710 | 0.9710 | 25,900 |
26 Feb 2024 | 0.9600 | 0.9600 | 0.9230 | 0.9400 | 0.9400 | 48,000 |
23 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,200 |
22 Feb 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
21 Feb 2024 | 0.9800 | 0.9800 | 0.9690 | 0.9690 | 0.9690 | 13,400 |
20 Feb 2024 | 0.9700 | 0.9700 | 0.9620 | 0.9700 | 0.9700 | 16,000 |
16 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9930 | 0.9930 | 44,800 |
15 Feb 2024 | 0.9700 | 0.9700 | 0.9690 | 0.9690 | 0.9690 | 1,000 |
14 Feb 2024 | 0.9750 | 0.9780 | 0.9500 | 0.9590 | 0.9590 | 38,300 |
13 Feb 2024 | 0.9800 | 0.9800 | 0.9480 | 0.9500 | 0.9500 | 5,900 |
12 Feb 2024 | 0.9790 | 0.9790 | 0.9560 | 0.9560 | 0.9560 | 15,200 |
09 Feb 2024 | 0.9800 | 0.9830 | 0.9610 | 0.9700 | 0.9700 | 13,500 |
08 Feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 10,500 |
07 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 11,000 |
06 Feb 2024 | 0.9600 | 0.9600 | 0.9360 | 0.9520 | 0.9520 | 7,000 |
05 Feb 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 1,400 |
02 Feb 2024 | 0.9580 | 0.9700 | 0.9470 | 0.9580 | 0.9580 | 13,300 |
01 Feb 2024 | 0.9740 | 0.9900 | 0.9740 | 0.9900 | 0.9900 | 2,600 |
31 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
30 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
29 Jan 2024 | 0.9760 | 0.9760 | 0.9580 | 0.9600 | 0.9600 | 9,300 |
26 Jan 2024 | 1.0000 | 1.0000 | 0.9770 | 0.9770 | 0.9770 | 28,500 |
25 Jan 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 3,600 |
24 Jan 2024 | 0.9930 | 1.0100 | 0.9930 | 1.0100 | 1.0100 | 6,300 |
23 Jan 2024 | 1.0000 | 1.0000 | 0.9910 | 0.9940 | 0.9940 | 19,000 |
22 Jan 2024 | 1.0150 | 1.0320 | 0.9970 | 1.0020 | 1.0020 | 146,900 |
19 Jan 2024 | 1.0360 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 10,600 |
18 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
17 Jan 2024 | 1.0440 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 16,100 |
16 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4,000 |
12 Jan 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 12,100 |
11 Jan 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 11,900 |
10 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
09 Jan 2024 | 1.1000 | 1.1030 | 1.0900 | 1.1000 | 1.1000 | 25,300 |
08 Jan 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 6,900 |
05 Jan 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,600 |
04 Jan 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 12,400 |
03 Jan 2024 | 0.9970 | 1.0100 | 0.9970 | 1.0100 | 1.0100 | 7,600 |
02 Jan 2024 | 1.0250 | 1.0300 | 1.0190 | 1.0300 | 1.0300 | 5,100 |
29 Dec 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,300 |
28 Dec 2023 | 0.9900 | 0.9910 | 0.9690 | 0.9800 | 0.9800 | 7,400 |
27 Dec 2023 | 1.0400 | 1.0450 | 1.0200 | 1.0200 | 1.0200 | 9,500 |
26 Dec 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 6,500 |
22 Dec 2023 | 1.0510 | 1.0510 | 1.0300 | 1.0400 | 1.0400 | 24,100 |
21 Dec 2023 | 0.9860 | 1.0290 | 0.9830 | 1.0290 | 1.0290 | 20,300 |
20 Dec 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9630 | 0.9630 | 7,700 |
19 Dec 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 200 |
18 Dec 2023 | 0.9800 | 0.9930 | 0.9620 | 0.9620 | 0.9620 | 2,300 |
15 Dec 2023 | 1.0080 | 1.0080 | 1.0000 | 1.0000 | 1.0000 | 16,400 |
14 Dec 2023 | 0.9710 | 0.9900 | 0.9710 | 0.9900 | 0.9900 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |