Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9201 | 0.9800 | 0.7623 | 0.8841 | 0.8841 | 85,169 |
02 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,500 |
01 May 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 94,300 |
30 Apr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 900 |
29 Apr 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 12,300 |
26 Apr 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 14,000 |
25 Apr 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 6,400 |
24 Apr 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 4,200 |
23 Apr 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 13,600 |
22 Apr 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 151,200 |
19 Apr 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 7,100 |
18 Apr 2024 | 0.9600 | 1.0100 | 0.9100 | 1.0000 | 1.0000 | 5,800 |
17 Apr 2024 | 0.9700 | 1.0300 | 0.9200 | 1.0300 | 1.0300 | 3,900 |
16 Apr 2024 | 1.0200 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 3,200 |
15 Apr 2024 | 1.0200 | 1.0400 | 0.9500 | 1.0100 | 1.0100 | 30,200 |
12 Apr 2024 | 0.9900 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 13,500 |
11 Apr 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 8,300 |
10 Apr 2024 | 1.0100 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 33,600 |
09 Apr 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 4,400 |
08 Apr 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 23,400 |
05 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 44,500 |
04 Apr 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 11,100 |
03 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 5,100 |
02 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 4,100 |
01 Apr 2024 | 0.9900 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 19,500 |
28 Mar 2024 | 1.0000 | 1.0300 | 0.8900 | 1.0200 | 1.0200 | 82,600 |
27 Mar 2024 | 0.8700 | 1.0600 | 0.8500 | 1.0200 | 1.0200 | 66,100 |
26 Mar 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 6,100 |
25 Mar 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 8,900 |
22 Mar 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 9,400 |
21 Mar 2024 | 0.8800 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 6,800 |
20 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 27,200 |
19 Mar 2024 | 0.8900 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 25,200 |
18 Mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 4,000 |
15 Mar 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 11,900 |
14 Mar 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 18,500 |
13 Mar 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 5,100 |
12 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 5,400 |
11 Mar 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9600 | 0.9600 | 5,600 |
08 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 8,800 |
07 Mar 2024 | 0.8800 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 10,900 |
06 Mar 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 5,600 |
05 Mar 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 29,600 |
04 Mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 16,300 |
01 Mar 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 5,100 |
29 Feb 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9700 | 0.9700 | 22,600 |
28 Feb 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 19,700 |
27 Feb 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 5,900 |
26 Feb 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 43,800 |
23 Feb 2024 | 0.9200 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 11,500 |
22 Feb 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 5,900 |
21 Feb 2024 | 0.9100 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 21,000 |
20 Feb 2024 | 1.0200 | 1.0900 | 0.9300 | 0.9300 | 0.9300 | 54,800 |
16 Feb 2024 | 1.0000 | 1.1800 | 0.9200 | 1.1000 | 1.1000 | 112,400 |
15 Feb 2024 | 0.9500 | 1.2400 | 0.8600 | 1.0700 | 1.0700 | 334,300 |
14 Feb 2024 | 0.8300 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 7,900 |
13 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,800 |
12 Feb 2024 | 0.9000 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 12,200 |
09 Feb 2024 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 2,700 |
08 Feb 2024 | 0.9500 | 0.9600 | 0.8000 | 0.8500 | 0.8500 | 45,500 |
07 Feb 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 21,600 |
06 Feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 7,400 |
05 Feb 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 1,800 |
02 Feb 2024 | 0.9300 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 3,800 |
01 Feb 2024 | 0.9200 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 3,000 |
31 Jan 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 3,900 |
30 Jan 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 14,600 |
29 Jan 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 21,200 |
26 Jan 2024 | 0.8900 | 1.1000 | 0.8500 | 1.0300 | 1.0300 | 230,400 |
25 Jan 2024 | 0.8400 | 0.9200 | 0.8200 | 0.8500 | 0.8500 | 56,100 |
24 Jan 2024 | 0.8200 | 0.8600 | 0.7900 | 0.8400 | 0.8400 | 18,400 |
23 Jan 2024 | 0.8000 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 39,600 |
22 Jan 2024 | 0.8100 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 7,800 |
19 Jan 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 6,600 |
18 Jan 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 5,800 |
17 Jan 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 8,700 |
16 Jan 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 20,000 |
12 Jan 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 19,300 |
11 Jan 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 5,700 |
10 Jan 2024 | 0.7900 | 0.8500 | 0.7900 | 0.8200 | 0.8200 | 9,300 |
09 Jan 2024 | 0.8500 | 0.8800 | 0.7900 | 0.7900 | 0.7900 | 47,900 |
08 Jan 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 20,800 |
05 Jan 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 3,500 |
04 Jan 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 6,200 |
03 Jan 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 10,800 |
02 Jan 2024 | 0.8400 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 4,800 |
29 Dec 2023 | 0.8900 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 23,100 |
28 Dec 2023 | 0.8300 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 38,500 |
27 Dec 2023 | 0.9500 | 0.9500 | 0.8200 | 0.8900 | 0.8900 | 66,200 |
26 Dec 2023 | 0.9900 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 28,100 |
22 Dec 2023 | 1.0400 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 65,700 |
21 Dec 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 50,300 |
20 Dec 2023 | 1.0600 | 1.0600 | 0.9500 | 0.9900 | 0.9900 | 64,400 |
19 Dec 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 24,100 |
18 Dec 2023 | 0.9300 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 24,100 |
15 Dec 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 9,100 |
14 Dec 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 12,200 |
13 Dec 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 12,300 |
12 Dec 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 47,700 |
11 Dec 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 71,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |