Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.0000 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 40,199 |
01 May 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 13,000 |
30 Apr 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 14,704 |
29 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0050 | 1.0050 | 4,047 |
26 Apr 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 4,481 |
24 Apr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 36,980 |
23 Apr 2024 | 1.0800 | 1.1300 | 1.0750 | 1.0800 | 1.0800 | 33,564 |
22 Apr 2024 | 1.0050 | 1.0750 | 1.0050 | 1.0750 | 1.0750 | 38,045 |
19 Apr 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 789 |
18 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,160 |
17 Apr 2024 | 0.9700 | 1.0250 | 0.9700 | 1.0100 | 1.0100 | 12,416 |
16 Apr 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 45,422 |
15 Apr 2024 | 1.0200 | 1.0200 | 0.9650 | 0.9900 | 0.9900 | 30,846 |
12 Apr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0250 | 1.0250 | 128,466 |
11 Apr 2024 | 1.1200 | 1.1450 | 1.0650 | 1.0700 | 1.0700 | 158,526 |
10 Apr 2024 | 0.9500 | 1.0600 | 0.9500 | 1.0600 | 1.0600 | 34,482 |
09 Apr 2024 | 0.9050 | 0.9600 | 0.9050 | 0.9350 | 0.9350 | 58,982 |
08 Apr 2024 | 0.9050 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 32,041 |
05 Apr 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 2,059 |
04 Apr 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 4,728 |
03 Apr 2024 | 0.9000 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 23,539 |
02 Apr 2024 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 17,350 |
28 Mar 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 6,552 |
27 Mar 2024 | 0.8950 | 0.9400 | 0.8950 | 0.9000 | 0.9000 | 23,030 |
26 Mar 2024 | 0.9150 | 0.9250 | 0.8800 | 0.8800 | 0.8800 | 21,108 |
25 Mar 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9100 | 0.9100 | 22,161 |
22 Mar 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 14,151 |
21 Mar 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9450 | 0.9450 | 37,217 |
20 Mar 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 29,586 |
19 Mar 2024 | 0.8850 | 0.9100 | 0.8650 | 0.9100 | 0.9100 | 41,002 |
18 Mar 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8850 | 3,533 |
15 Mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,670 |
14 Mar 2024 | 0.8850 | 0.9050 | 0.8850 | 0.9050 | 0.9050 | 12,808 |
13 Mar 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 1,974 |
12 Mar 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 27,825 |
11 Mar 2024 | 0.8900 | 0.9050 | 0.8900 | 0.9050 | 0.9050 | 740 |
08 Mar 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8800 | 0.8800 | 4,472 |
07 Mar 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 17,729 |
06 Mar 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 8,158 |
05 Mar 2024 | 0.8700 | 0.8950 | 0.8700 | 0.8900 | 0.8900 | 8,476 |
04 Mar 2024 | 0.8700 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 15,466 |
01 Mar 2024 | 0.8750 | 0.8900 | 0.8650 | 0.8700 | 0.8700 | 26,352 |
29 Feb 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 12,388 |
28 Feb 2024 | 0.9000 | 0.9050 | 0.8800 | 0.8800 | 0.8800 | 41,459 |
27 Feb 2024 | 0.8900 | 0.9300 | 0.8600 | 0.9300 | 0.9300 | 13,882 |
26 Feb 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 28,527 |
23 Feb 2024 | 0.8500 | 0.9300 | 0.8450 | 0.9300 | 0.9300 | 32,184 |
22 Feb 2024 | 0.8250 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 9,624 |
21 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 3,578 |
20 Feb 2024 | 0.8750 | 0.9100 | 0.8150 | 0.8150 | 0.8150 | 68,899 |
19 Feb 2024 | 0.8950 | 0.9250 | 0.8800 | 0.8800 | 0.8800 | 21,603 |
16 Feb 2024 | 0.8950 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 12,517 |
15 Feb 2024 | 0.8450 | 0.8850 | 0.8000 | 0.8400 | 0.8400 | 108,090 |
14 Feb 2024 | 0.8350 | 0.8650 | 0.8100 | 0.8100 | 0.8100 | 39,728 |
13 Feb 2024 | 0.8900 | 0.9050 | 0.8350 | 0.8450 | 0.8450 | 136,351 |
12 Feb 2024 | 0.9350 | 0.9350 | 0.8850 | 0.8850 | 0.8850 | 70,490 |
09 Feb 2024 | 0.9450 | 0.9650 | 0.9350 | 0.9350 | 0.9350 | 18,237 |
08 Feb 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9350 | 0.9350 | 32,050 |
07 Feb 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 69,977 |
06 Feb 2024 | 1.0500 | 1.0600 | 1.0050 | 1.0400 | 1.0400 | 61,701 |
05 Feb 2024 | 0.9750 | 1.1800 | 0.9750 | 1.0500 | 1.0500 | 77,646 |
02 Feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 35,268 |
01 Feb 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9650 | 0.9650 | 6,561 |
31 Jan 2024 | 0.9600 | 0.9750 | 0.9500 | 0.9650 | 0.9650 | 28,984 |
30 Jan 2024 | 0.9450 | 0.9650 | 0.9400 | 0.9650 | 0.9650 | 5,716 |
29 Jan 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 21,575 |
25 Jan 2024 | 0.9700 | 0.9900 | 0.9400 | 0.9650 | 0.9650 | 28,419 |
24 Jan 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 5,305 |
23 Jan 2024 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 34,019 |
22 Jan 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,509 |
19 Jan 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 5,080 |
18 Jan 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 6,500 |
17 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 21,323 |
16 Jan 2024 | 1.0000 | 1.0100 | 0.9800 | 1.0050 | 1.0050 | 72,309 |
15 Jan 2024 | 1.0300 | 1.0300 | 1.0150 | 1.0200 | 1.0200 | 12,504 |
12 Jan 2024 | 1.0600 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 66,562 |
11 Jan 2024 | 1.1200 | 1.1250 | 1.0550 | 1.0950 | 1.0950 | 23,961 |
10 Jan 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 9,955 |
09 Jan 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 27,375 |
08 Jan 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 35,787 |
05 Jan 2024 | 1.1700 | 1.2150 | 1.1550 | 1.1550 | 1.1550 | 95,217 |
04 Jan 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1450 | 1.1450 | 31,576 |
03 Jan 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1650 | 1.1650 | 11,036 |
02 Jan 2024 | 1.1750 | 1.2250 | 1.1700 | 1.1850 | 1.1850 | 86,074 |
29 Dec 2023 | 1.0350 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 112,948 |
28 Dec 2023 | 1.0000 | 1.0200 | 0.9200 | 0.9500 | 0.9500 | 70,624 |
27 Dec 2023 | 0.9950 | 0.9950 | 0.9500 | 0.9500 | 0.9500 | 34,528 |
22 Dec 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 9,577 |
21 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 500 |
20 Dec 2023 | 1.0000 | 1.0850 | 1.0000 | 1.0500 | 1.0500 | 69,742 |
19 Dec 2023 | 0.9150 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 121,219 |
18 Dec 2023 | 0.9750 | 0.9750 | 0.9050 | 0.9050 | 0.9050 | 36,125 |
15 Dec 2023 | 0.9800 | 0.9800 | 0.9550 | 0.9800 | 0.9800 | 9,499 |
14 Dec 2023 | 0.9650 | 0.9650 | 0.9500 | 0.9600 | 0.9600 | 5,571 |
13 Dec 2023 | 0.9500 | 0.9900 | 0.9400 | 0.9750 | 0.9750 | 51,329 |
12 Dec 2023 | 0.9900 | 0.9950 | 0.9200 | 0.9250 | 0.9250 | 130,844 |
11 Dec 2023 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.9550 | 27,425 |
08 Dec 2023 | 0.9500 | 0.9550 | 0.9450 | 0.9550 | 0.9550 | 26,707 |
07 Dec 2023 | 0.9350 | 0.9550 | 0.9350 | 0.9550 | 0.9550 | 30,190 |
06 Dec 2023 | 0.9625 | 0.9625 | 0.9300 | 0.9300 | 0.9300 | 1,608 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |