Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.3200 | 1.3300 | 1.3120 | 1.3250 | 1.3250 | 75,733 |
03 May 2024 | 1.3350 | 1.3350 | 1.2800 | 1.3150 | 1.3150 | 567,075 |
02 May 2024 | 1.3050 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 626,405 |
01 May 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3050 | 1.3050 | 416,995 |
30 Apr 2024 | 1.3250 | 1.3500 | 1.3150 | 1.3400 | 1.3400 | 696,990 |
29 Apr 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3250 | 1.3250 | 340,226 |
26 Apr 2024 | 1.3400 | 1.3400 | 1.2950 | 1.3300 | 1.3300 | 618,816 |
24 Apr 2024 | 1.3100 | 1.3700 | 1.2800 | 1.3450 | 1.3450 | 2,795,838 |
23 Apr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3050 | 1.3050 | 754,416 |
22 Apr 2024 | 1.2750 | 1.2900 | 1.2650 | 1.2700 | 1.2700 | 294,632 |
19 Apr 2024 | 1.3000 | 1.3000 | 1.2675 | 1.2800 | 1.2800 | 520,813 |
18 Apr 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2950 | 1.2950 | 378,738 |
17 Apr 2024 | 1.2650 | 1.3200 | 1.2450 | 1.3150 | 1.3150 | 940,941 |
16 Apr 2024 | 1.3100 | 1.3100 | 1.2550 | 1.2850 | 1.2850 | 653,415 |
15 Apr 2024 | 1.3450 | 1.3450 | 1.3050 | 1.3150 | 1.3150 | 1,075,640 |
12 Apr 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 1,244,872 |
11 Apr 2024 | 1.3000 | 1.3550 | 1.2750 | 1.3500 | 1.3500 | 1,406,692 |
10 Apr 2024 | 1.2700 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 908,827 |
09 Apr 2024 | 1.2700 | 1.2900 | 1.2650 | 1.2850 | 1.2850 | 1,696,817 |
08 Apr 2024 | 1.2950 | 1.2950 | 1.2600 | 1.2700 | 1.2700 | 304,246 |
05 Apr 2024 | 1.2800 | 1.3050 | 1.2650 | 1.2950 | 1.2950 | 1,534,016 |
04 Apr 2024 | 1.3000 | 1.3250 | 1.2500 | 1.2900 | 1.2900 | 1,545,605 |
03 Apr 2024 | 1.3400 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 725,284 |
02 Apr 2024 | 1.3650 | 1.3650 | 1.3100 | 1.3350 | 1.3350 | 38,606,273 |
28 Mar 2024 | 1.3300 | 1.3550 | 1.3050 | 1.3500 | 1.3500 | 1,330,596 |
27 Mar 2024 | 1.3600 | 1.3650 | 1.3350 | 1.3500 | 1.3500 | 566,494 |
26 Mar 2024 | 1.3050 | 1.3550 | 1.3050 | 1.3350 | 1.3350 | 569,514 |
25 Mar 2024 | 1.3750 | 1.3900 | 1.3050 | 1.3050 | 1.3050 | 883,693 |
22 Mar 2024 | 1.3250 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,536,740 |
21 Mar 2024 | 1.2900 | 1.3400 | 1.2850 | 1.3250 | 1.3250 | 1,766,305 |
20 Mar 2024 | 1.2700 | 1.3250 | 1.2500 | 1.2800 | 1.2800 | 3,475,619 |
19 Mar 2024 | 1.2400 | 1.2900 | 1.1850 | 1.2850 | 1.2850 | 2,285,203 |
18 Mar 2024 | 1.2400 | 1.2450 | 1.1600 | 1.1750 | 1.1750 | 4,978,365 |
15 Mar 2024 | 1.3200 | 1.3450 | 1.2300 | 1.2550 | 1.2550 | 4,144,726 |
14 Mar 2024 | 1.3000 | 1.4100 | 1.2750 | 1.3100 | 1.3100 | 15,884,612 |
13 Mar 2024 | 1.0200 | 1.0525 | 1.0200 | 1.0500 | 1.0500 | 525,405 |
12 Mar 2024 | 1.0250 | 1.0450 | 1.0200 | 1.0200 | 1.0200 | 1,284,949 |
11 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 316,133 |
08 Mar 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0450 | 325,840 |
07 Mar 2024 | 1.0500 | 1.0500 | 1.0150 | 1.0350 | 1.0350 | 600,900 |
06 Mar 2024 | 1.0400 | 1.0550 | 1.0200 | 1.0500 | 1.0500 | 457,874 |
05 Mar 2024 | 1.0400 | 1.0600 | 1.0250 | 1.0400 | 1.0400 | 2,004,287 |
04 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 1,393,822 |
01 Mar 2024 | 1.0500 | 1.0550 | 1.0200 | 1.0500 | 1.0500 | 1,036,303 |
29 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 1,961,401 |
28 Feb 2024 | 1.0300 | 1.0375 | 1.0100 | 1.0200 | 1.0200 | 2,305,333 |
27 Feb 2024 | 1.0050 | 1.0450 | 1.0050 | 1.0300 | 1.0300 | 1,962,548 |
26 Feb 2024 | 1.0000 | 1.0500 | 0.9650 | 1.0000 | 1.0000 | 111,505,483 |
23 Feb 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8750 | 0.8750 | 7,782,481 |
22 Feb 2024 | 0.7900 | 0.8600 | 0.7800 | 0.8250 | 0.8250 | 4,693,801 |
21 Feb 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 78,692 |
20 Feb 2024 | 0.7650 | 0.7675 | 0.7375 | 0.7500 | 0.7500 | 737,755 |
19 Feb 2024 | 0.7450 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 385,874 |
16 Feb 2024 | 0.7300 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 401,331 |
15 Feb 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 212,911 |
14 Feb 2024 | 0.7400 | 0.7400 | 0.7275 | 0.7300 | 0.7300 | 204,773 |
13 Feb 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7400 | 0.7400 | 126,259 |
12 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 166,907 |
09 Feb 2024 | 0.7150 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 53,727 |
08 Feb 2024 | 0.7100 | 0.7150 | 0.7025 | 0.7150 | 0.7150 | 74,143 |
07 Feb 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 1,160,586 |
06 Feb 2024 | 0.6900 | 0.7200 | 0.6850 | 0.7200 | 0.7200 | 102,269 |
05 Feb 2024 | 0.6850 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | 150,800 |
02 Feb 2024 | 0.7000 | 0.7000 | 0.6875 | 0.6950 | 0.6950 | 392,034 |
01 Feb 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 109,201 |
31 Jan 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 739,191 |
30 Jan 2024 | 0.7050 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 175,152 |
29 Jan 2024 | 0.7200 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 2,556,043 |
25 Jan 2024 | 0.7150 | 0.7250 | 0.6950 | 0.7000 | 0.7000 | 418,188 |
24 Jan 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7150 | 0.7150 | 166,350 |
23 Jan 2024 | 0.7000 | 0.7100 | 0.6825 | 0.6950 | 0.6950 | 428,303 |
22 Jan 2024 | 0.7000 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | 160,907 |
19 Jan 2024 | 0.6850 | 0.7050 | 0.6750 | 0.7000 | 0.7000 | 434,704 |
18 Jan 2024 | 0.6850 | 0.7050 | 0.6650 | 0.7050 | 0.7050 | 667,517 |
17 Jan 2024 | 0.6900 | 0.7100 | 0.6850 | 0.6900 | 0.6900 | 290,846 |
16 Jan 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 226,426 |
15 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,965 |
12 Jan 2024 | 0.6950 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 285,510 |
11 Jan 2024 | 0.7000 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 658,839 |
10 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 216,775 |
09 Jan 2024 | 0.6750 | 0.6925 | 0.6650 | 0.6850 | 0.6850 | 191,866 |
08 Jan 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 342,745 |
05 Jan 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 114,232 |
04 Jan 2024 | 0.6700 | 0.6800 | 0.6625 | 0.6700 | 0.6700 | 351,910 |
03 Jan 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 46,872 |
02 Jan 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 87,246 |
29 Dec 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 140,974 |
28 Dec 2023 | 0.6500 | 0.6800 | 0.6425 | 0.6700 | 0.6700 | 625,158 |
27 Dec 2023 | 0.6400 | 0.6750 | 0.6400 | 0.6600 | 0.6600 | 895,292 |
22 Dec 2023 | 0.6450 | 0.6650 | 0.6350 | 0.6450 | 0.6450 | 1,013,791 |
21 Dec 2023 | 0.6800 | 0.6800 | 0.6350 | 0.6450 | 0.6450 | 329,392 |
20 Dec 2023 | 0.6500 | 0.6800 | 0.6350 | 0.6800 | 0.6800 | 760,634 |
19 Dec 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 979,299 |
18 Dec 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 168,843 |
15 Dec 2023 | 0.6600 | 0.6650 | 0.6350 | 0.6450 | 0.6450 | 661,136 |
14 Dec 2023 | 0.6550 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 474,040 |
13 Dec 2023 | 0.6650 | 0.6650 | 0.6250 | 0.6500 | 0.6500 | 1,177,784 |
12 Dec 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 593,188 |
11 Dec 2023 | 0.6750 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 240,170 |
08 Dec 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 172,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |