Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.1600 | 1.2050 | 1.0607 | 1.1400 | 1.1400 | 41,800 |
09 May 2024 | 1.2200 | 1.2200 | 1.1000 | 1.1200 | 1.1200 | 22,300 |
08 May 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1750 | 1.1750 | 19,600 |
07 May 2024 | 1.2045 | 1.2800 | 1.1300 | 1.1500 | 1.1500 | 55,400 |
06 May 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 17,100 |
03 May 2024 | 1.2500 | 1.3399 | 1.2000 | 1.2700 | 1.2700 | 57,000 |
02 May 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2300 | 1.2300 | 33,500 |
01 May 2024 | 1.1800 | 1.2800 | 1.1000 | 1.2500 | 1.2500 | 76,000 |
30 Apr 2024 | 1.1300 | 1.2600 | 1.1010 | 1.1515 | 1.1515 | 125,000 |
29 Apr 2024 | 1.3800 | 1.4400 | 1.0600 | 1.1900 | 1.1900 | 877,400 |
26 Apr 2024 | 1.3100 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 78,200 |
25 Apr 2024 | 1.4600 | 1.5309 | 1.3000 | 1.3000 | 1.3000 | 66,100 |
24 Apr 2024 | 1.5800 | 1.8400 | 1.4000 | 1.5000 | 1.5000 | 376,000 |
23 Apr 2024 | 1.2800 | 1.5000 | 1.2800 | 1.4800 | 1.4800 | 224,300 |
22 Apr 2024 | 1.0000 | 1.5000 | 0.9900 | 1.4300 | 1.4300 | 536,000 |
19 Apr 2024 | 0.9850 | 1.1500 | 0.9606 | 1.0700 | 1.0700 | 347,500 |
18 Apr 2024 | 0.8892 | 1.0300 | 0.8002 | 0.9800 | 0.9800 | 112,600 |
17 Apr 2024 | 0.8500 | 0.8999 | 0.7523 | 0.8668 | 0.8668 | 23,200 |
16 Apr 2024 | 0.9000 | 0.9000 | 0.8051 | 0.8065 | 0.8065 | 28,000 |
15 Apr 2024 | 0.9120 | 0.9410 | 0.8050 | 0.8996 | 0.8996 | 64,600 |
12 Apr 2024 | 0.8100 | 1.0500 | 0.7950 | 0.9000 | 0.9000 | 733,100 |
11 Apr 2024 | 0.7810 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 13,400 |
10 Apr 2024 | 0.7999 | 0.8080 | 0.7525 | 0.8080 | 0.8080 | 14,200 |
09 Apr 2024 | 0.7705 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 13,600 |
08 Apr 2024 | 0.8064 | 0.8200 | 0.7700 | 0.8105 | 0.8105 | 38,300 |
05 Apr 2024 | 0.7900 | 0.8200 | 0.7663 | 0.8092 | 0.8092 | 16,000 |
04 Apr 2024 | 0.7610 | 0.8084 | 0.7610 | 0.8084 | 0.8084 | 24,500 |
03 Apr 2024 | 0.8000 | 0.8200 | 0.7510 | 0.7836 | 0.7836 | 8,600 |
02 Apr 2024 | 0.8165 | 0.8170 | 0.7750 | 0.8000 | 0.8000 | 32,400 |
01 Apr 2024 | 0.7902 | 0.8200 | 0.7751 | 0.7770 | 0.7770 | 18,200 |
28 Mar 2024 | 0.7510 | 0.8790 | 0.7510 | 0.7902 | 0.7902 | 85,300 |
27 Mar 2024 | 0.7650 | 0.8281 | 0.7500 | 0.7985 | 0.7985 | 106,700 |
26 Mar 2024 | 0.7600 | 0.8457 | 0.7520 | 0.7776 | 0.7776 | 127,000 |
25 Mar 2024 | 0.8583 | 0.8600 | 0.6800 | 0.8299 | 0.8299 | 2,871,600 |
22 Mar 2024 | 0.9000 | 0.9200 | 0.8213 | 0.8900 | 0.8900 | 13,600 |
21 Mar 2024 | 0.8500 | 0.9200 | 0.8213 | 0.9000 | 0.9000 | 66,600 |
20 Mar 2024 | 0.8700 | 0.8906 | 0.8000 | 0.8580 | 0.8580 | 33,200 |
19 Mar 2024 | 0.9190 | 0.9300 | 0.8500 | 0.8928 | 0.8928 | 12,400 |
18 Mar 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 7,400 |
15 Mar 2024 | 0.9300 | 0.9399 | 0.8408 | 0.8408 | 0.8408 | 125,200 |
14 Mar 2024 | 0.8605 | 0.9400 | 0.8020 | 0.9400 | 0.9400 | 30,200 |
13 Mar 2024 | 0.9400 | 0.9500 | 0.7892 | 0.8500 | 0.8500 | 42,900 |
12 Mar 2024 | 0.9400 | 0.9500 | 0.8705 | 0.8800 | 0.8800 | 13,900 |
11 Mar 2024 | 0.9660 | 0.9660 | 0.9000 | 0.9495 | 0.9495 | 29,600 |
08 Mar 2024 | 0.9800 | 0.9900 | 0.8689 | 0.9101 | 0.9101 | 44,300 |
07 Mar 2024 | 1.0600 | 1.0600 | 0.9001 | 0.9800 | 0.9800 | 31,500 |
06 Mar 2024 | 0.9700 | 0.9880 | 0.8900 | 0.9600 | 0.9600 | 63,800 |
05 Mar 2024 | 0.8976 | 1.1300 | 0.8600 | 1.0000 | 1.0000 | 227,600 |
04 Mar 2024 | 0.8506 | 1.4800 | 0.8100 | 1.0600 | 1.0600 | 3,104,000 |
01 Mar 2024 | 0.8200 | 0.8499 | 0.6700 | 0.8250 | 0.8250 | 21,800 |
29 Feb 2024 | 0.9082 | 0.9082 | 0.8300 | 0.8621 | 0.8621 | 70,600 |
28 Feb 2024 | 0.8650 | 0.8920 | 0.8650 | 0.8650 | 0.8650 | 1,700 |
27 Feb 2024 | 0.8750 | 0.8945 | 0.8510 | 0.8700 | 0.8700 | 6,200 |
26 Feb 2024 | 0.8700 | 0.9000 | 0.8530 | 0.8787 | 0.8787 | 2,600 |
23 Feb 2024 | 0.8735 | 0.8970 | 0.8500 | 0.8970 | 0.8970 | 4,800 |
22 Feb 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 7,400 |
21 Feb 2024 | 0.8500 | 0.8999 | 0.8500 | 0.8899 | 0.8899 | 27,600 |
20 Feb 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 8,400 |
16 Feb 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8901 | 0.8901 | 3,000 |
15 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 6,100 |
14 Feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 1,900 |
13 Feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 10,400 |
12 Feb 2024 | 0.9349 | 0.9349 | 0.8600 | 0.8800 | 0.8800 | 1,700 |
09 Feb 2024 | 0.8200 | 0.9200 | 0.8200 | 0.8904 | 0.8904 | 7,400 |
08 Feb 2024 | 0.8600 | 0.8900 | 0.8505 | 0.8505 | 0.8505 | 6,200 |
07 Feb 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8794 | 0.8794 | 15,900 |
06 Feb 2024 | 0.9400 | 0.9800 | 0.8510 | 0.9300 | 0.9300 | 27,500 |
05 Feb 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9510 | 0.9510 | 1,700 |
02 Feb 2024 | 0.9400 | 0.9999 | 0.9400 | 0.9797 | 0.9797 | 3,800 |
01 Feb 2024 | 0.9900 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 15,200 |
31 Jan 2024 | 0.9800 | 1.0199 | 0.9600 | 0.9600 | 0.9600 | 1,300 |
30 Jan 2024 | 0.9956 | 1.0200 | 0.9956 | 1.0200 | 1.0200 | 300 |
29 Jan 2024 | 1.0200 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 6,500 |
26 Jan 2024 | 0.9805 | 1.0200 | 0.9450 | 1.0200 | 1.0200 | 4,100 |
25 Jan 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 5,200 |
24 Jan 2024 | 0.9557 | 1.0000 | 0.9450 | 0.9450 | 0.9450 | 4,500 |
23 Jan 2024 | 0.9970 | 1.0000 | 0.9880 | 0.9999 | 0.9999 | 1,700 |
22 Jan 2024 | 0.9970 | 1.0000 | 0.9400 | 0.9603 | 0.9603 | 6,500 |
19 Jan 2024 | 0.9353 | 0.9900 | 0.9353 | 0.9900 | 0.9900 | 4,700 |
18 Jan 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 14,700 |
17 Jan 2024 | 0.9498 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 4,300 |
16 Jan 2024 | 0.9800 | 1.0399 | 0.9800 | 1.0399 | 1.0399 | 500 |
12 Jan 2024 | 0.9200 | 1.0499 | 0.9200 | 1.0290 | 1.0290 | 2,700 |
11 Jan 2024 | 1.0499 | 1.0500 | 0.9110 | 1.0300 | 1.0300 | 4,700 |
10 Jan 2024 | 1.0200 | 1.0400 | 0.9501 | 1.0000 | 1.0000 | 11,700 |
09 Jan 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 3,500 |
08 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
05 Jan 2024 | 1.0002 | 1.0500 | 1.0002 | 1.0202 | 1.0202 | 2,800 |
04 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 3,200 |
03 Jan 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 10,900 |
02 Jan 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 23,700 |
29 Dec 2023 | 0.9900 | 1.0800 | 0.9900 | 1.0459 | 1.0459 | 6,000 |
28 Dec 2023 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 5,700 |
27 Dec 2023 | 1.0700 | 1.1000 | 0.9901 | 1.0500 | 1.0500 | 31,900 |
26 Dec 2023 | 1.0250 | 1.0650 | 0.9800 | 1.0000 | 1.0000 | 10,500 |
22 Dec 2023 | 1.0700 | 1.0700 | 0.9850 | 1.0300 | 1.0300 | 10,300 |
21 Dec 2023 | 0.9600 | 1.1000 | 0.9600 | 0.9800 | 0.9800 | 14,400 |
20 Dec 2023 | 1.0300 | 1.0900 | 0.9950 | 1.0000 | 1.0000 | 22,700 |
19 Dec 2023 | 0.9428 | 1.0999 | 0.9428 | 1.0999 | 1.0999 | 7,900 |
18 Dec 2023 | 0.9065 | 1.0000 | 0.9065 | 0.9800 | 0.9800 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |