Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.1250 | 1.1625 | 1.0650 | 1.0900 | 1.0900 | 25,123,459 |
18 Apr 2024 | 1.1800 | 1.2150 | 1.1400 | 1.1400 | 1.1400 | 17,042,676 |
17 Apr 2024 | 1.2200 | 1.2250 | 1.1000 | 1.1750 | 1.1750 | 34,777,221 |
16 Apr 2024 | 1.3100 | 1.3950 | 1.1550 | 1.1850 | 1.1850 | 48,634,251 |
15 Apr 2024 | 1.3100 | 1.3600 | 1.2850 | 1.3300 | 1.3300 | 14,257,199 |
12 Apr 2024 | 1.3400 | 1.3575 | 1.3050 | 1.3450 | 1.3450 | 15,335,057 |
11 Apr 2024 | 1.3400 | 1.3450 | 1.2850 | 1.3200 | 1.3200 | 22,238,802 |
10 Apr 2024 | 1.3050 | 1.4350 | 1.3050 | 1.3800 | 1.3800 | 27,164,864 |
09 Apr 2024 | 1.2700 | 1.3100 | 1.2450 | 1.3050 | 1.3050 | 20,303,596 |
08 Apr 2024 | 1.2700 | 1.3200 | 1.1950 | 1.2500 | 1.2500 | 22,236,751 |
05 Apr 2024 | 1.2700 | 1.3050 | 1.2400 | 1.2550 | 1.2550 | 17,209,208 |
04 Apr 2024 | 1.3050 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 11,675,719 |
03 Apr 2024 | 1.2600 | 1.3150 | 1.2550 | 1.3000 | 1.3000 | 15,165,791 |
02 Apr 2024 | 1.3450 | 1.3650 | 1.2300 | 1.2800 | 1.2800 | 34,927,028 |
28 Mar 2024 | 1.5350 | 1.5400 | 1.3750 | 1.3900 | 1.3900 | 31,089,087 |
27 Mar 2024 | 1.4850 | 1.5950 | 1.4450 | 1.5000 | 1.5000 | 38,495,551 |
26 Mar 2024 | 1.4650 | 1.4900 | 1.4250 | 1.4800 | 1.4800 | 21,387,473 |
25 Mar 2024 | 1.4800 | 1.4800 | 1.4150 | 1.4650 | 1.4650 | 14,131,786 |
22 Mar 2024 | 1.5000 | 1.5250 | 1.4550 | 1.4700 | 1.4700 | 21,530,120 |
21 Mar 2024 | 1.4100 | 1.5050 | 1.4100 | 1.4900 | 1.4900 | 27,327,183 |
20 Mar 2024 | 1.3800 | 1.4300 | 1.3425 | 1.3750 | 1.3750 | 23,942,638 |
19 Mar 2024 | 1.3850 | 1.4000 | 1.3400 | 1.3750 | 1.3750 | 18,690,162 |
18 Mar 2024 | 1.3000 | 1.3950 | 1.2850 | 1.3700 | 1.3700 | 26,136,692 |
15 Mar 2024 | 1.2300 | 1.3000 | 1.1950 | 1.2950 | 1.2950 | 34,589,732 |
14 Mar 2024 | 1.2950 | 1.3200 | 1.2225 | 1.2450 | 1.2450 | 25,859,742 |
13 Mar 2024 | 1.3000 | 1.3250 | 1.2750 | 1.3000 | 1.3000 | 26,325,702 |
12 Mar 2024 | 1.2450 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 38,306,496 |
11 Mar 2024 | 1.2000 | 1.2850 | 1.1850 | 1.2050 | 1.2050 | 21,047,693 |
08 Mar 2024 | 1.3150 | 1.3250 | 1.2050 | 1.2250 | 1.2250 | 36,819,413 |
07 Mar 2024 | 1.2450 | 1.3350 | 1.2350 | 1.2600 | 1.2600 | 36,381,323 |
06 Mar 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1700 | 1.1700 | 41,155,719 |
05 Mar 2024 | 1.0900 | 1.1200 | 1.0350 | 1.1200 | 1.1200 | 16,494,404 |
04 Mar 2024 | 1.0400 | 1.0850 | 1.0225 | 1.0750 | 1.0750 | 18,798,811 |
01 Mar 2024 | 0.9700 | 1.0550 | 0.9625 | 1.0100 | 1.0100 | 28,199,152 |
29 Feb 2024 | 0.8850 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 21,495,064 |
28 Feb 2024 | 0.8350 | 0.9150 | 0.8150 | 0.9050 | 0.9050 | 21,719,442 |
27 Feb 2024 | 0.9750 | 0.9900 | 0.8000 | 0.8000 | 0.8000 | 50,163,631 |
26 Feb 2024 | 0.8650 | 0.9500 | 0.8650 | 0.9350 | 0.9350 | 24,903,180 |
23 Feb 2024 | 0.9100 | 0.9250 | 0.8550 | 0.8700 | 0.8700 | 25,366,862 |
22 Feb 2024 | 0.8500 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 4,703,502 |
21 Feb 2024 | 0.8550 | 0.8750 | 0.8350 | 0.8400 | 0.8400 | 5,553,064 |
20 Feb 2024 | 0.8400 | 0.8800 | 0.8050 | 0.8550 | 0.8550 | 12,918,771 |
19 Feb 2024 | 0.8400 | 0.8700 | 0.8325 | 0.8500 | 0.8500 | 7,814,132 |
16 Feb 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8350 | 0.8350 | 6,535,927 |
15 Feb 2024 | 0.8850 | 0.8900 | 0.8350 | 0.8450 | 0.8450 | 10,086,120 |
14 Feb 2024 | 0.8200 | 0.8850 | 0.8100 | 0.8700 | 0.8700 | 14,793,396 |
13 Feb 2024 | 0.9000 | 0.9300 | 0.8300 | 0.8450 | 0.8450 | 32,937,323 |
12 Feb 2024 | 0.9500 | 0.9650 | 0.8900 | 0.9050 | 0.9050 | 47,044,642 |
09 Feb 2024 | 0.8850 | 0.9200 | 0.8500 | 0.9100 | 0.9100 | 25,380,291 |
08 Feb 2024 | 0.8550 | 0.8950 | 0.8300 | 0.8700 | 0.8700 | 24,198,572 |
07 Feb 2024 | 0.8150 | 0.9100 | 0.7850 | 0.8400 | 0.8400 | 51,717,132 |
06 Feb 2024 | 0.7400 | 0.8150 | 0.7250 | 0.7850 | 0.7850 | 25,966,703 |
05 Feb 2024 | 0.6850 | 0.7550 | 0.6750 | 0.7500 | 0.7500 | 20,516,361 |
02 Feb 2024 | 0.7450 | 0.7500 | 0.6950 | 0.6950 | 0.6950 | 19,450,619 |
01 Feb 2024 | 0.7300 | 0.7450 | 0.7150 | 0.7250 | 0.7250 | 9,991,905 |
31 Jan 2024 | 0.7500 | 0.7600 | 0.7225 | 0.7500 | 0.7500 | 13,174,798 |
30 Jan 2024 | 0.7650 | 0.7900 | 0.7500 | 0.7550 | 0.7550 | 32,347,682 |
29 Jan 2024 | 0.7550 | 0.7650 | 0.7275 | 0.7350 | 0.7350 | 10,170,358 |
25 Jan 2024 | 0.7300 | 0.7575 | 0.6975 | 0.7400 | 0.7400 | 23,282,165 |
24 Jan 2024 | 0.7100 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 32,769,064 |
23 Jan 2024 | 0.7100 | 0.7275 | 0.6750 | 0.7100 | 0.7100 | 23,908,803 |
22 Jan 2024 | 0.7000 | 0.7450 | 0.6800 | 0.7400 | 0.7400 | 65,042,607 |
19 Jan 2024 | 0.5850 | 0.6400 | 0.5650 | 0.6350 | 0.6350 | 24,252,272 |
18 Jan 2024 | 0.5450 | 0.5800 | 0.5325 | 0.5700 | 0.5700 | 8,251,116 |
17 Jan 2024 | 0.5250 | 0.5525 | 0.5200 | 0.5450 | 0.5450 | 8,484,248 |
16 Jan 2024 | 0.5000 | 0.5450 | 0.4950 | 0.5350 | 0.5350 | 16,319,263 |
15 Jan 2024 | 0.5100 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 6,153,344 |
12 Jan 2024 | 0.5450 | 0.5500 | 0.5050 | 0.5050 | 0.5050 | 13,234,573 |
11 Jan 2024 | 0.5600 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 5,537,118 |
10 Jan 2024 | 0.5300 | 0.5550 | 0.5275 | 0.5500 | 0.5500 | 6,706,069 |
09 Jan 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 6,953,577 |
08 Jan 2024 | 0.5550 | 0.5650 | 0.5200 | 0.5250 | 0.5250 | 11,678,310 |
05 Jan 2024 | 0.5900 | 0.5950 | 0.5550 | 0.5600 | 0.5600 | 9,735,724 |
04 Jan 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 5,991,660 |
03 Jan 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 11,467,815 |
02 Jan 2024 | 0.6350 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 18,460,295 |
29 Dec 2023 | 0.6300 | 0.6450 | 0.6250 | 0.6350 | 0.6350 | 8,835,161 |
28 Dec 2023 | 0.6050 | 0.6400 | 0.5850 | 0.6400 | 0.6400 | 13,926,135 |
27 Dec 2023 | 0.5650 | 0.6150 | 0.5650 | 0.6000 | 0.6000 | 7,919,665 |
22 Dec 2023 | 0.5650 | 0.5925 | 0.5600 | 0.5650 | 0.5650 | 14,812,811 |
21 Dec 2023 | 0.5650 | 0.5725 | 0.5500 | 0.5550 | 0.5550 | 17,738,627 |
20 Dec 2023 | 0.6200 | 0.6200 | 0.5750 | 0.5800 | 0.5800 | 18,434,737 |
19 Dec 2023 | 0.6100 | 0.6150 | 0.5800 | 0.5850 | 0.5850 | 13,777,354 |
18 Dec 2023 | 0.6300 | 0.6600 | 0.6000 | 0.6150 | 0.6150 | 24,743,777 |
15 Dec 2023 | 0.5400 | 0.6300 | 0.5300 | 0.6300 | 0.6300 | 32,663,028 |
14 Dec 2023 | 0.5500 | 0.5700 | 0.5200 | 0.5350 | 0.5350 | 20,973,072 |
13 Dec 2023 | 0.4850 | 0.5250 | 0.4850 | 0.5050 | 0.5050 | 12,041,472 |
12 Dec 2023 | 0.5050 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 11,041,563 |
11 Dec 2023 | 0.5550 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 19,220,838 |
08 Dec 2023 | 0.5100 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 28,395,821 |
07 Dec 2023 | 0.4250 | 0.5350 | 0.4150 | 0.5250 | 0.5250 | 52,366,660 |
06 Dec 2023 | 0.4000 | 0.4250 | 0.3800 | 0.4200 | 0.4200 | 13,790,858 |
05 Dec 2023 | 0.4100 | 0.4175 | 0.3900 | 0.4000 | 0.4000 | 11,250,433 |
04 Dec 2023 | 0.4200 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 14,808,097 |
01 Dec 2023 | 0.4050 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 12,294,677 |
30 Nov 2023 | 0.3750 | 0.4050 | 0.3700 | 0.4050 | 0.4050 | 15,020,389 |
29 Nov 2023 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 11,426,180 |
28 Nov 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 8,881,041 |
27 Nov 2023 | 0.3700 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 6,151,394 |
24 Nov 2023 | 0.3750 | 0.3800 | 0.3625 | 0.3650 | 0.3650 | 5,912,569 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |