Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.3300 | 1.3500 | 1.2950 | 1.3500 | 1.3500 | 43,015 |
22 Apr 2024 | 1.3700 | 1.4000 | 1.2750 | 1.2750 | 1.2750 | 202,589 |
19 Apr 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 98,696 |
18 Apr 2024 | 1.3850 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 59,882 |
17 Apr 2024 | 1.4250 | 1.4450 | 1.3700 | 1.3850 | 1.3850 | 49,919 |
16 Apr 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4250 | 1.4250 | 106,218 |
15 Apr 2024 | 1.5200 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 101,924 |
12 Apr 2024 | 1.5300 | 1.5950 | 1.4925 | 1.5200 | 1.5200 | 244,974 |
11 Apr 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 109,032 |
10 Apr 2024 | 1.6300 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 228,964 |
09 Apr 2024 | 1.6100 | 1.6850 | 1.6100 | 1.6250 | 1.6250 | 120,712 |
08 Apr 2024 | 1.6300 | 1.7400 | 1.6250 | 1.6250 | 1.6250 | 197,080 |
05 Apr 2024 | 1.5700 | 1.6300 | 1.5350 | 1.6300 | 1.6300 | 180,204 |
04 Apr 2024 | 1.4700 | 1.5900 | 1.4700 | 1.5500 | 1.5500 | 84,819 |
03 Apr 2024 | 1.4850 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 135,427 |
02 Apr 2024 | 1.4150 | 1.5450 | 1.4150 | 1.5100 | 1.5100 | 126,692 |
28 Mar 2024 | 1.3900 | 1.4800 | 1.3550 | 1.4200 | 1.4200 | 129,382 |
27 Mar 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3850 | 1.3850 | 43,756 |
26 Mar 2024 | 1.4150 | 1.5050 | 1.3700 | 1.3700 | 1.3700 | 257,061 |
25 Mar 2024 | 1.3650 | 1.3800 | 1.3300 | 1.3650 | 1.3650 | 47,991 |
22 Mar 2024 | 1.4200 | 1.4200 | 1.3350 | 1.3650 | 1.3650 | 100,546 |
21 Mar 2024 | 1.3400 | 1.4600 | 1.3400 | 1.4300 | 1.4300 | 122,957 |
20 Mar 2024 | 1.5350 | 1.5400 | 1.2850 | 1.3250 | 1.3250 | 252,588 |
19 Mar 2024 | 1.7100 | 1.7400 | 1.4500 | 1.5200 | 1.5200 | 353,275 |
18 Mar 2024 | 1.5900 | 1.8100 | 1.4900 | 1.6900 | 1.6900 | 739,480 |
15 Mar 2024 | 1.3300 | 1.5500 | 1.2500 | 1.5500 | 1.5500 | 140,302 |
14 Mar 2024 | 1.3000 | 1.3250 | 1.2300 | 1.3250 | 1.3250 | 134,989 |
13 Mar 2024 | 1.2050 | 1.3000 | 1.2050 | 1.3000 | 1.3000 | 149,115 |
12 Mar 2024 | 1.1600 | 1.2000 | 1.1150 | 1.1900 | 1.1900 | 111,404 |
11 Mar 2024 | 1.1500 | 1.1900 | 1.1050 | 1.1050 | 1.1050 | 157,358 |
08 Mar 2024 | 1.0800 | 1.2800 | 1.0550 | 1.1250 | 1.1250 | 593,862 |
07 Mar 2024 | 0.9450 | 1.0450 | 0.9300 | 1.0200 | 1.0200 | 333,369 |
06 Mar 2024 | 0.8900 | 0.9350 | 0.8600 | 0.9000 | 0.9000 | 515,432 |
05 Mar 2024 | 0.8700 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 69,805 |
04 Mar 2024 | 0.8500 | 0.8800 | 0.8450 | 0.8700 | 0.8700 | 171,884 |
01 Mar 2024 | 0.8500 | 0.8500 | 0.8050 | 0.8300 | 0.8300 | 38,783 |
29 Feb 2024 | 0.8000 | 0.8500 | 0.7850 | 0.8500 | 0.8500 | 90,361 |
28 Feb 2024 | 0.7950 | 0.8400 | 0.7800 | 0.7850 | 0.7850 | 57,081 |
27 Feb 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 58,469 |
26 Feb 2024 | 0.8150 | 0.8150 | 0.7750 | 0.7900 | 0.7900 | 35,094 |
23 Feb 2024 | 0.8050 | 0.8350 | 0.7850 | 0.7950 | 0.7950 | 64,321 |
22 Feb 2024 | 0.7900 | 0.8450 | 0.7800 | 0.8050 | 0.8050 | 107,011 |
21 Feb 2024 | 0.7650 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 30,742 |
20 Feb 2024 | 0.7600 | 0.7750 | 0.7550 | 0.7650 | 0.7650 | 39,912 |
19 Feb 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 69,929 |
16 Feb 2024 | 0.7700 | 0.7950 | 0.7300 | 0.7500 | 0.7500 | 149,361 |
15 Feb 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7650 | 0.7650 | 47,969 |
14 Feb 2024 | 0.8450 | 0.8450 | 0.7550 | 0.7550 | 0.7550 | 147,253 |
13 Feb 2024 | 0.7800 | 0.8600 | 0.7800 | 0.8050 | 0.8050 | 252,330 |
12 Feb 2024 | 0.7500 | 0.7950 | 0.7500 | 0.7700 | 0.7700 | 50,696 |
09 Feb 2024 | 0.6900 | 0.8000 | 0.6900 | 0.7300 | 0.7300 | 305,383 |
08 Feb 2024 | 0.6700 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 78,663 |
07 Feb 2024 | 0.6700 | 0.6950 | 0.6600 | 0.6950 | 0.6950 | 56,102 |
06 Feb 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 3,807 |
05 Feb 2024 | 0.7000 | 0.7000 | 0.6550 | 0.6800 | 0.6800 | 98,992 |
02 Feb 2024 | 0.6900 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | 87,561 |
01 Feb 2024 | 0.6800 | 0.6950 | 0.6700 | 0.6800 | 0.6800 | 61,208 |
31 Jan 2024 | 0.6800 | 0.7150 | 0.6800 | 0.7000 | 0.7000 | 158,298 |
30 Jan 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6750 | 0.6750 | 135,695 |
29 Jan 2024 | 0.7200 | 0.7350 | 0.6700 | 0.6700 | 0.6700 | 164,564 |
25 Jan 2024 | 0.6800 | 0.7450 | 0.6650 | 0.7450 | 0.7450 | 268,821 |
24 Jan 2024 | 0.7200 | 0.7200 | 0.6650 | 0.6800 | 0.6800 | 208,646 |
23 Jan 2024 | 0.7900 | 0.7950 | 0.7050 | 0.7200 | 0.7200 | 435,024 |
22 Jan 2024 | 0.7800 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 55,152 |
19 Jan 2024 | 0.7800 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 116,127 |
18 Jan 2024 | 0.8050 | 0.8050 | 0.7700 | 0.7700 | 0.7700 | 36,846 |
17 Jan 2024 | 0.7850 | 0.8050 | 0.7800 | 0.7800 | 0.7800 | 56,308 |
16 Jan 2024 | 0.8300 | 0.8300 | 0.7775 | 0.8100 | 0.8100 | 138,961 |
15 Jan 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 16,877 |
12 Jan 2024 | 0.8300 | 0.8650 | 0.8300 | 0.8600 | 0.8600 | 52,238 |
11 Jan 2024 | 0.8550 | 0.8550 | 0.8250 | 0.8300 | 0.8300 | 110,221 |
10 Jan 2024 | 0.8350 | 0.8650 | 0.8350 | 0.8650 | 0.8650 | 23,479 |
09 Jan 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8450 | 0.8450 | 86,857 |
08 Jan 2024 | 0.8600 | 0.8650 | 0.8300 | 0.8300 | 0.8300 | 127,388 |
05 Jan 2024 | 0.8400 | 0.8700 | 0.8350 | 0.8350 | 0.8350 | 63,028 |
04 Jan 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8650 | 0.8650 | 62,352 |
03 Jan 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 47,391 |
02 Jan 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 66,001 |
29 Dec 2023 | 0.8550 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 64,423 |
28 Dec 2023 | 0.8100 | 0.8850 | 0.8100 | 0.8500 | 0.8500 | 105,438 |
27 Dec 2023 | 0.8300 | 0.8350 | 0.8100 | 0.8350 | 0.8350 | 57,639 |
22 Dec 2023 | 0.7950 | 0.8300 | 0.7950 | 0.8100 | 0.8100 | 52,807 |
21 Dec 2023 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 31,393 |
20 Dec 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 76,325 |
19 Dec 2023 | 0.8000 | 0.8300 | 0.7950 | 0.7950 | 0.7950 | 250,812 |
18 Dec 2023 | 0.8150 | 0.8350 | 0.8000 | 0.8350 | 0.8350 | 90,961 |
15 Dec 2023 | 0.8200 | 0.8450 | 0.8100 | 0.8350 | 0.8350 | 39,266 |
14 Dec 2023 | 0.8450 | 0.8500 | 0.8150 | 0.8300 | 0.8300 | 73,454 |
13 Dec 2023 | 0.8750 | 0.8750 | 0.8350 | 0.8350 | 0.8350 | 56,085 |
12 Dec 2023 | 0.8500 | 0.8800 | 0.8500 | 0.8550 | 0.8550 | 40,036 |
11 Dec 2023 | 0.8850 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 13,471 |
08 Dec 2023 | 0.8900 | 0.8900 | 0.8550 | 0.8750 | 0.8750 | 76,980 |
07 Dec 2023 | 0.8700 | 0.8950 | 0.8700 | 0.8900 | 0.8900 | 59,546 |
06 Dec 2023 | 0.8850 | 0.8950 | 0.8700 | 0.8700 | 0.8700 | 39,668 |
05 Dec 2023 | 0.8800 | 0.9000 | 0.8450 | 0.8950 | 0.8950 | 52,057 |
04 Dec 2023 | 0.8500 | 0.9000 | 0.8300 | 0.8850 | 0.8850 | 146,164 |
01 Dec 2023 | 0.8350 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 84,183 |
30 Nov 2023 | 0.8800 | 0.9000 | 0.8100 | 0.8550 | 0.8550 | 252,304 |
29 Nov 2023 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 108,562 |
28 Nov 2023 | 0.9400 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 147,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |