Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 240 |
02 May 2024 | 0.9925 | 1.0000 | 0.9925 | 1.0000 | 1.0000 | 1,258 |
01 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 200 |
30 Apr 2024 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 1,228 |
29 Apr 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 753 |
26 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 908 |
24 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 560 |
23 Apr 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1250 | 1.1250 | 4,109 |
22 Apr 2024 | 1.0150 | 1.0800 | 1.0150 | 1.0650 | 1.0650 | 5,218 |
19 Apr 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 1,150 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 0.9800 | 1.0250 | 0.9800 | 1.0250 | 1.0250 | 2,694 |
16 Apr 2024 | 0.9700 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 562 |
15 Apr 2024 | 0.9850 | 0.9950 | 0.9650 | 0.9950 | 0.9950 | 3,607 |
12 Apr 2024 | 1.0250 | 1.0300 | 0.9950 | 1.0200 | 1.0200 | 12,640 |
11 Apr 2024 | 1.1450 | 1.1450 | 1.0650 | 1.0650 | 1.0650 | 9,717 |
10 Apr 2024 | 1.0000 | 1.0650 | 1.0000 | 1.0650 | 1.0650 | 6,411 |
09 Apr 2024 | 0.9350 | 0.9550 | 0.9150 | 0.9400 | 0.9400 | 8,358 |
08 Apr 2024 | 0.9150 | 0.9150 | 0.9050 | 0.9150 | 0.9150 | 3,816 |
05 Apr 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9200 | 0.9200 | 626 |
04 Apr 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 1,062 |
03 Apr 2024 | 0.8950 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 3,001 |
02 Apr 2024 | 0.8800 | 0.8850 | 0.8750 | 0.8850 | 0.8850 | 625 |
28 Mar 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8950 | 0.8950 | 426 |
27 Mar 2024 | 0.8950 | 0.9400 | 0.8950 | 0.9150 | 0.9150 | 910 |
26 Mar 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 3,948 |
25 Mar 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | 1,103 |
22 Mar 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 1,314 |
21 Mar 2024 | 0.9200 | 0.9450 | 0.9150 | 0.9300 | 0.9300 | 3,926 |
20 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,217 |
19 Mar 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 1,610 |
18 Mar 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8850 | 171 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.8900 | 0.9000 | 0.8850 | 0.9000 | 0.9000 | 978 |
13 Mar 2024 | 0.8950 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 661 |
12 Mar 2024 | 0.8900 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 2,092 |
11 Mar 2024 | 0.8950 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 1,160 |
08 Mar 2024 | 0.8800 | 0.8900 | 0.8750 | 0.8900 | 0.8900 | 2,458 |
07 Mar 2024 | 0.8850 | 0.8950 | 0.8750 | 0.8900 | 0.8900 | 4,090 |
06 Mar 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 3,932 |
05 Mar 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 1,475 |
04 Mar 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 9,601 |
01 Mar 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 3,085 |
29 Feb 2024 | 0.8900 | 0.8900 | 0.8650 | 0.8900 | 0.8900 | 4,280 |
28 Feb 2024 | 0.9100 | 0.9100 | 0.8750 | 0.9000 | 0.9000 | 7,255 |
27 Feb 2024 | 0.8750 | 0.8950 | 0.8600 | 0.8750 | 0.8750 | 6,847 |
26 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 3,343 |
23 Feb 2024 | 0.8700 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 3,291 |
22 Feb 2024 | 0.8250 | 0.8450 | 0.8250 | 0.8450 | 0.8450 | 3,237 |
21 Feb 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 6,466 |
20 Feb 2024 | 0.9000 | 0.9050 | 0.8250 | 0.8400 | 0.8400 | 14,996 |
19 Feb 2024 | 0.8900 | 0.9200 | 0.8750 | 0.8750 | 0.8750 | 7,321 |
16 Feb 2024 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 10,475 |
15 Feb 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8350 | 0.8350 | 9,592 |
14 Feb 2024 | 0.8400 | 0.8500 | 0.8150 | 0.8150 | 0.8150 | 11,327 |
13 Feb 2024 | 0.8700 | 0.8700 | 0.8350 | 0.8450 | 0.8450 | 6,885 |
12 Feb 2024 | 0.9000 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 8,794 |
09 Feb 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 4,717 |
08 Feb 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9350 | 0.9350 | 5,022 |
07 Feb 2024 | 0.9950 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 4,913 |
06 Feb 2024 | 1.0150 | 1.0550 | 1.0150 | 1.0400 | 1.0400 | 4,312 |
05 Feb 2024 | 0.9800 | 1.1800 | 0.9750 | 1.0600 | 1.0600 | 9,640 |
02 Feb 2024 | 0.9900 | 0.9950 | 0.9750 | 0.9950 | 0.9950 | 2,769 |
01 Feb 2024 | 0.9700 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | 1,128 |
31 Jan 2024 | 0.9650 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 1,696 |
30 Jan 2024 | 0.9450 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 457 |
29 Jan 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 1,906 |
25 Jan 2024 | 0.9800 | 0.9850 | 0.9450 | 0.9550 | 0.9550 | 4,031 |
24 Jan 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 1,885 |
23 Jan 2024 | 0.9800 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 3,280 |
22 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0050 | 1.0050 | 491 |
19 Jan 2024 | 1.0050 | 1.0250 | 1.0050 | 1.0100 | 1.0100 | 3,040 |
18 Jan 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 493 |
17 Jan 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 4,197 |
16 Jan 2024 | 1.0000 | 1.0100 | 0.9750 | 0.9900 | 0.9900 | 4,186 |
15 Jan 2024 | 1.0150 | 1.0250 | 1.0050 | 1.0050 | 1.0050 | 2,611 |
12 Jan 2024 | 1.0600 | 1.0700 | 0.9950 | 1.0100 | 1.0100 | 2,838 |
11 Jan 2024 | 1.1150 | 1.1150 | 1.0550 | 1.0900 | 1.0900 | 1,759 |
10 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 3,248 |
09 Jan 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 962 |
08 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 3,991 |
05 Jan 2024 | 1.1900 | 1.2050 | 1.1550 | 1.1700 | 1.1700 | 14,880 |
04 Jan 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1450 | 1.1450 | 2,979 |
03 Jan 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1650 | 1.1650 | 4,219 |
02 Jan 2024 | 1.1750 | 1.2250 | 1.1650 | 1.1800 | 1.1800 | 5,350 |
29 Dec 2023 | 1.0400 | 1.1050 | 1.0400 | 1.0650 | 1.0650 | 2,836 |
28 Dec 2023 | 0.9550 | 0.9900 | 0.9200 | 0.9450 | 0.9450 | 4,928 |
27 Dec 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 3,512 |
22 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 773 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 1.0800 | 1.0900 | 1.0150 | 1.0400 | 1.0400 | 22,633 |
19 Dec 2023 | 0.9150 | 0.9800 | 0.9050 | 0.9800 | 0.9800 | 12,460 |
18 Dec 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 1,740 |
15 Dec 2023 | 0.9750 | 0.9750 | 0.9550 | 0.9750 | 0.9750 | 7,562 |
14 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,015 |
13 Dec 2023 | 0.9550 | 0.9850 | 0.9400 | 0.9550 | 0.9550 | 18,477 |
12 Dec 2023 | 0.9900 | 0.9900 | 0.9250 | 0.9250 | 0.9250 | 4,711 |
11 Dec 2023 | 0.9550 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 1,958 |
08 Dec 2023 | 0.9550 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 2,868 |
07 Dec 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 4,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |