Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8350 | 0.9000 | 0.8275 | 0.8475 | 0.8475 | 35,170 |
02 May 2024 | 0.8510 | 0.9000 | 0.8040 | 0.8100 | 0.8100 | 23,900 |
01 May 2024 | 0.8250 | 0.8890 | 0.8250 | 0.8510 | 0.8510 | 20,100 |
30 Apr 2024 | 0.9300 | 0.9300 | 0.8250 | 0.8760 | 0.8760 | 48,500 |
29 Apr 2024 | 0.9500 | 0.9560 | 0.9100 | 0.9200 | 0.9200 | 6,000 |
26 Apr 2024 | 0.9700 | 0.9800 | 0.9020 | 0.9700 | 0.9700 | 19,000 |
25 Apr 2024 | 1.0000 | 1.0000 | 0.8930 | 0.9230 | 0.9230 | 78,700 |
24 Apr 2024 | 0.9300 | 1.0300 | 0.9300 | 1.0200 | 1.0200 | 23,300 |
23 Apr 2024 | 0.8900 | 0.9900 | 0.8700 | 0.9700 | 0.9700 | 41,100 |
22 Apr 2024 | 0.8770 | 1.0100 | 0.8350 | 0.9760 | 0.9760 | 92,500 |
19 Apr 2024 | 0.9900 | 0.9900 | 0.8300 | 0.8350 | 0.8350 | 35,200 |
18 Apr 2024 | 0.8840 | 1.0000 | 0.8400 | 0.9000 | 0.9000 | 76,600 |
17 Apr 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 45,800 |
16 Apr 2024 | 0.9600 | 1.0400 | 0.9000 | 0.9200 | 0.9200 | 143,300 |
15 Apr 2024 | 1.0200 | 1.0200 | 0.9360 | 0.9400 | 0.9400 | 24,500 |
12 Apr 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 37,300 |
11 Apr 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 16,300 |
10 Apr 2024 | 1.0500 | 1.0510 | 1.0100 | 1.0400 | 1.0400 | 23,200 |
09 Apr 2024 | 1.0700 | 1.0900 | 0.9900 | 1.0400 | 1.0400 | 74,800 |
08 Apr 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0500 | 1.0500 | 39,800 |
05 Apr 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0460 | 1.0460 | 27,200 |
04 Apr 2024 | 1.1400 | 1.2000 | 1.0900 | 1.0950 | 1.0950 | 22,100 |
03 Apr 2024 | 1.2050 | 1.2050 | 1.0600 | 1.1500 | 1.1500 | 28,000 |
02 Apr 2024 | 1.1600 | 1.1880 | 1.1500 | 1.1700 | 1.1700 | 3,800 |
01 Apr 2024 | 1.2000 | 1.2000 | 1.1730 | 1.1800 | 1.1800 | 32,500 |
28 Mar 2024 | 1.1200 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 25,000 |
27 Mar 2024 | 1.1750 | 1.2540 | 1.1220 | 1.1600 | 1.1600 | 25,300 |
26 Mar 2024 | 1.1500 | 1.2390 | 1.1200 | 1.1600 | 1.1600 | 32,700 |
25 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 33,000 |
22 Mar 2024 | 1.2900 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 24,400 |
21 Mar 2024 | 1.3100 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 25,600 |
20 Mar 2024 | 1.3500 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 67,200 |
19 Mar 2024 | 1.2600 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 78,100 |
18 Mar 2024 | 1.1800 | 1.3050 | 1.1400 | 1.2900 | 1.2900 | 105,200 |
15 Mar 2024 | 1.1000 | 1.1800 | 1.0600 | 1.1800 | 1.1800 | 20,400 |
14 Mar 2024 | 1.2000 | 1.2600 | 1.1060 | 1.1300 | 1.1300 | 64,900 |
13 Mar 2024 | 1.0600 | 1.3700 | 1.0200 | 1.2000 | 1.2000 | 103,500 |
12 Mar 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 24,300 |
11 Mar 2024 | 0.9920 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 26,000 |
08 Mar 2024 | 1.0600 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 21,000 |
07 Mar 2024 | 1.0100 | 1.0980 | 0.9900 | 1.0300 | 1.0300 | 52,900 |
06 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 17,400 |
05 Mar 2024 | 1.0900 | 1.0900 | 1.0150 | 1.0400 | 1.0400 | 71,600 |
04 Mar 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 46,100 |
01 Mar 2024 | 1.1100 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 8,200 |
29 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 7,900 |
28 Feb 2024 | 1.0900 | 1.1450 | 1.0610 | 1.0950 | 1.0950 | 14,600 |
27 Feb 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 14,700 |
26 Feb 2024 | 1.0700 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 22,600 |
23 Feb 2024 | 1.1000 | 1.1830 | 1.0650 | 1.0800 | 1.0800 | 22,400 |
22 Feb 2024 | 1.2300 | 1.2300 | 1.0500 | 1.1100 | 1.1100 | 63,300 |
21 Feb 2024 | 1.0700 | 1.1380 | 1.0560 | 1.1350 | 1.1350 | 55,200 |
20 Feb 2024 | 1.0300 | 1.1900 | 1.0300 | 1.1100 | 1.1100 | 92,800 |
16 Feb 2024 | 1.0700 | 1.0860 | 1.0400 | 1.0860 | 1.0860 | 5,000 |
15 Feb 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 29,000 |
14 Feb 2024 | 0.9800 | 1.0810 | 0.9800 | 1.0800 | 1.0800 | 34,200 |
13 Feb 2024 | 1.0000 | 1.0330 | 0.9800 | 1.0050 | 1.0050 | 15,100 |
12 Feb 2024 | 1.0100 | 1.0550 | 1.0100 | 1.0200 | 1.0200 | 19,400 |
09 Feb 2024 | 1.0500 | 1.0600 | 0.9500 | 1.0300 | 1.0300 | 26,200 |
08 Feb 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 9,700 |
07 Feb 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 23,300 |
06 Feb 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 29,800 |
05 Feb 2024 | 0.9800 | 1.0760 | 0.9800 | 1.0700 | 1.0700 | 84,000 |
02 Feb 2024 | 1.0500 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 42,100 |
01 Feb 2024 | 1.0600 | 1.1800 | 1.0600 | 1.0950 | 1.0950 | 30,500 |
31 Jan 2024 | 1.1600 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 37,800 |
30 Jan 2024 | 1.1300 | 1.1800 | 1.0920 | 1.1500 | 1.1500 | 11,500 |
29 Jan 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 4,000 |
26 Jan 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1350 | 1.1350 | 6,000 |
25 Jan 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 9,600 |
24 Jan 2024 | 1.1600 | 1.2310 | 1.1200 | 1.1800 | 1.1800 | 50,500 |
23 Jan 2024 | 1.0100 | 1.2300 | 1.0100 | 1.1200 | 1.1200 | 73,800 |
22 Jan 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 29,600 |
19 Jan 2024 | 1.0800 | 1.1400 | 1.0130 | 1.0800 | 1.0800 | 56,700 |
18 Jan 2024 | 1.0800 | 1.1200 | 1.0600 | 1.0860 | 1.0860 | 21,800 |
17 Jan 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 22,500 |
16 Jan 2024 | 1.1100 | 1.1750 | 1.0900 | 1.1200 | 1.1200 | 51,900 |
12 Jan 2024 | 1.1800 | 1.2160 | 1.1400 | 1.1600 | 1.1600 | 8,300 |
11 Jan 2024 | 1.1200 | 1.1800 | 1.1160 | 1.1410 | 1.1410 | 9,700 |
10 Jan 2024 | 1.1400 | 1.2100 | 1.1150 | 1.1600 | 1.1600 | 9,000 |
09 Jan 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 11,000 |
08 Jan 2024 | 1.1500 | 1.1930 | 1.1500 | 1.1800 | 1.1800 | 7,100 |
05 Jan 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 91,400 |
04 Jan 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 14,300 |
03 Jan 2024 | 1.1500 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 24,500 |
02 Jan 2024 | 1.0300 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 31,000 |
29 Dec 2023 | 1.0300 | 1.1270 | 1.0300 | 1.0300 | 1.0300 | 21,700 |
28 Dec 2023 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 43,800 |
27 Dec 2023 | 1.1000 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 48,300 |
26 Dec 2023 | 1.1200 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 30,100 |
22 Dec 2023 | 1.1100 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 35,300 |
21 Dec 2023 | 1.1860 | 1.2400 | 1.1100 | 1.1500 | 1.1500 | 26,100 |
20 Dec 2023 | 1.2700 | 1.2700 | 1.1700 | 1.1800 | 1.1800 | 27,100 |
19 Dec 2023 | 1.2000 | 1.3780 | 1.1600 | 1.2700 | 1.2700 | 73,000 |
18 Dec 2023 | 1.2400 | 1.3200 | 1.1100 | 1.2400 | 1.2400 | 75,600 |
15 Dec 2023 | 1.3100 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 39,800 |
15 Dec 2023 | 0.023 Dividend | |||||
14 Dec 2023 | 1.2900 | 1.4000 | 1.2780 | 1.3300 | 1.3070 | 63,400 |
13 Dec 2023 | 1.2900 | 1.3500 | 1.2600 | 1.3000 | 1.2775 | 51,100 |
12 Dec 2023 | 1.3700 | 1.3800 | 1.2500 | 1.2800 | 1.2579 | 136,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |