Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.8000 | 0.8310 | 0.7900 | 0.7900 | 0.7900 | 186,200 |
09 May 2024 | 0.8180 | 0.8200 | 0.7620 | 0.7970 | 0.7970 | 69,200 |
08 May 2024 | 0.8000 | 0.8700 | 0.7900 | 0.8000 | 0.8000 | 46,100 |
07 May 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 50,500 |
06 May 2024 | 0.8200 | 0.8500 | 0.8130 | 0.8270 | 0.8270 | 64,700 |
03 May 2024 | 0.8000 | 0.8200 | 0.7710 | 0.8000 | 0.8000 | 134,700 |
02 May 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7930 | 0.7930 | 70,600 |
01 May 2024 | 0.8700 | 0.8700 | 0.7850 | 0.8010 | 0.8010 | 75,900 |
30 Apr 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 46,100 |
29 Apr 2024 | 0.8400 | 0.8800 | 0.8020 | 0.8200 | 0.8200 | 55,000 |
26 Apr 2024 | 0.8500 | 0.8540 | 0.8200 | 0.8450 | 0.8450 | 27,200 |
25 Apr 2024 | 0.8100 | 0.8490 | 0.8000 | 0.8310 | 0.8310 | 22,000 |
24 Apr 2024 | 0.8300 | 0.8850 | 0.8000 | 0.8100 | 0.8100 | 69,400 |
23 Apr 2024 | 0.8500 | 0.8850 | 0.8000 | 0.8190 | 0.8190 | 128,200 |
22 Apr 2024 | 0.8570 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 54,900 |
19 Apr 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 56,500 |
18 Apr 2024 | 0.9160 | 0.9500 | 0.7950 | 0.8100 | 0.8100 | 190,900 |
17 Apr 2024 | 0.9900 | 0.9900 | 0.9080 | 0.9100 | 0.9100 | 79,800 |
16 Apr 2024 | 1.0000 | 1.0050 | 0.9720 | 0.9900 | 0.9900 | 94,900 |
15 Apr 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0050 | 1.0050 | 55,400 |
12 Apr 2024 | 1.0000 | 1.0600 | 0.9900 | 0.9950 | 0.9950 | 48,200 |
11 Apr 2024 | 1.0220 | 1.0250 | 0.9900 | 1.0000 | 1.0000 | 46,200 |
10 Apr 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0250 | 1.0250 | 99,300 |
09 Apr 2024 | 0.9700 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 58,200 |
08 Apr 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 19,000 |
05 Apr 2024 | 0.9310 | 0.9970 | 0.9200 | 0.9500 | 0.9500 | 24,100 |
04 Apr 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9490 | 0.9490 | 60,800 |
03 Apr 2024 | 0.9700 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 67,600 |
02 Apr 2024 | 1.0000 | 1.0100 | 0.9300 | 0.9700 | 0.9700 | 101,400 |
01 Apr 2024 | 1.0200 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 48,200 |
28 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 21,700 |
27 Mar 2024 | 1.0500 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 187,400 |
26 Mar 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 41,400 |
25 Mar 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 47,600 |
22 Mar 2024 | 1.0000 | 1.0100 | 0.9550 | 1.0100 | 1.0100 | 644,600 |
21 Mar 2024 | 1.1800 | 1.2190 | 1.1000 | 1.1300 | 1.1300 | 123,200 |
20 Mar 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 54,100 |
19 Mar 2024 | 1.1600 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 54,900 |
18 Mar 2024 | 1.2000 | 1.2600 | 1.1810 | 1.1900 | 1.1900 | 68,000 |
15 Mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 110,700 |
14 Mar 2024 | 1.2000 | 1.2000 | 1.0700 | 1.0900 | 1.0900 | 69,300 |
13 Mar 2024 | 1.0800 | 1.1700 | 1.0600 | 1.1200 | 1.1200 | 28,900 |
12 Mar 2024 | 1.2400 | 1.2400 | 1.0370 | 1.0900 | 1.0900 | 114,400 |
11 Mar 2024 | 1.2300 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 121,300 |
08 Mar 2024 | 1.2300 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 85,200 |
07 Mar 2024 | 1.2400 | 1.2700 | 1.1600 | 1.2000 | 1.2000 | 125,900 |
06 Mar 2024 | 1.2800 | 1.2800 | 1.1400 | 1.1900 | 1.1900 | 82,700 |
05 Mar 2024 | 1.1800 | 1.2800 | 1.1300 | 1.2500 | 1.2500 | 206,400 |
04 Mar 2024 | 1.2100 | 1.2100 | 1.1220 | 1.1500 | 1.1500 | 72,400 |
01 Mar 2024 | 1.1800 | 1.2290 | 1.0690 | 1.1100 | 1.1100 | 107,100 |
29 Feb 2024 | 1.0900 | 1.3900 | 1.0900 | 1.1500 | 1.1500 | 265,400 |
28 Feb 2024 | 1.0100 | 1.1180 | 1.0100 | 1.1100 | 1.1100 | 15,100 |
27 Feb 2024 | 1.0650 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 46,900 |
26 Feb 2024 | 1.0200 | 1.0690 | 1.0200 | 1.0600 | 1.0600 | 39,900 |
23 Feb 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 44,800 |
22 Feb 2024 | 1.0000 | 1.0700 | 0.9960 | 1.0300 | 1.0300 | 33,300 |
21 Feb 2024 | 1.1100 | 1.1200 | 0.9900 | 1.0200 | 1.0200 | 43,800 |
20 Feb 2024 | 1.1100 | 1.1200 | 0.9800 | 1.0100 | 1.0100 | 135,800 |
16 Feb 2024 | 1.1200 | 1.1390 | 1.1000 | 1.1100 | 1.1100 | 35,900 |
15 Feb 2024 | 1.0800 | 1.1400 | 1.0390 | 1.1400 | 1.1400 | 28,700 |
14 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 18,200 |
13 Feb 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 29,000 |
12 Feb 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 67,600 |
09 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 19,100 |
08 Feb 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 13,500 |
07 Feb 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 16,900 |
06 Feb 2024 | 0.9900 | 1.0500 | 0.9720 | 1.0200 | 1.0200 | 63,200 |
05 Feb 2024 | 1.0800 | 1.1200 | 1.0000 | 1.0150 | 1.0150 | 35,500 |
02 Feb 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 19,000 |
01 Feb 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 19,300 |
31 Jan 2024 | 1.0800 | 1.1200 | 1.0550 | 1.0700 | 1.0700 | 16,600 |
30 Jan 2024 | 1.1100 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 65,000 |
29 Jan 2024 | 0.9900 | 1.1020 | 0.9900 | 1.0900 | 1.0900 | 48,000 |
26 Jan 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 21,200 |
25 Jan 2024 | 0.9800 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 15,800 |
24 Jan 2024 | 1.0200 | 1.0210 | 0.9800 | 0.9900 | 0.9900 | 20,200 |
23 Jan 2024 | 1.0500 | 1.0500 | 1.0010 | 1.0200 | 1.0200 | 48,500 |
22 Jan 2024 | 0.9600 | 1.0850 | 0.9600 | 1.0500 | 1.0500 | 116,700 |
19 Jan 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 38,300 |
18 Jan 2024 | 0.9700 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 36,000 |
17 Jan 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9830 | 0.9830 | 41,200 |
16 Jan 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 81,200 |
12 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 45,900 |
11 Jan 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 53,400 |
10 Jan 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 91,100 |
09 Jan 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 32,500 |
08 Jan 2024 | 1.0500 | 1.0970 | 1.0500 | 1.0600 | 1.0600 | 19,800 |
05 Jan 2024 | 1.0800 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 56,400 |
04 Jan 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 25,400 |
03 Jan 2024 | 1.1300 | 1.1500 | 1.0700 | 1.0850 | 1.0850 | 25,200 |
02 Jan 2024 | 1.1300 | 1.1500 | 1.0950 | 1.1300 | 1.1300 | 13,400 |
29 Dec 2023 | 1.1100 | 1.1600 | 1.0600 | 1.1200 | 1.1200 | 117,400 |
28 Dec 2023 | 1.0600 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 83,800 |
27 Dec 2023 | 1.0400 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 276,300 |
26 Dec 2023 | 1.0700 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 269,500 |
22 Dec 2023 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 59,400 |
21 Dec 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 58,200 |
20 Dec 2023 | 1.0900 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 157,600 |
19 Dec 2023 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 43,000 |
18 Dec 2023 | 1.1100 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 90,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |