Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9500 | 0.9900 | 0.9406 | 0.9535 | 0.9535 | 10,467 |
02 May 2024 | 0.8451 | 0.8788 | 0.8451 | 0.8557 | 0.8557 | 21,044 |
01 May 2024 | 0.8496 | 0.8766 | 0.8300 | 0.8682 | 0.8682 | 302,841 |
30 Apr 2024 | 0.8900 | 0.8900 | 0.8456 | 0.8480 | 0.8480 | 34,669 |
29 Apr 2024 | 0.9412 | 0.9451 | 0.8937 | 0.8975 | 0.8975 | 21,876 |
26 Apr 2024 | 0.9797 | 0.9799 | 0.9350 | 0.9350 | 0.9350 | 25,896 |
25 Apr 2024 | 1.0000 | 1.0080 | 0.9819 | 1.0050 | 1.0050 | 1,101 |
24 Apr 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 831 |
23 Apr 2024 | 0.9749 | 1.0287 | 0.9749 | 1.0115 | 1.0115 | 1,525 |
22 Apr 2024 | 1.0100 | 1.0100 | 0.9480 | 0.9843 | 0.9843 | 7,642 |
19 Apr 2024 | 1.0300 | 1.0400 | 1.0080 | 1.0200 | 1.0200 | 9,968 |
18 Apr 2024 | 0.9673 | 1.0480 | 0.9673 | 1.0200 | 1.0200 | 12,232 |
17 Apr 2024 | 0.9913 | 0.9913 | 0.9654 | 0.9800 | 0.9800 | 5,625 |
16 Apr 2024 | 1.0000 | 1.0350 | 1.0000 | 1.0350 | 1.0350 | 12,963 |
15 Apr 2024 | 0.9947 | 1.0296 | 0.9650 | 1.0104 | 1.0104 | 19,277 |
12 Apr 2024 | 0.9969 | 1.0096 | 0.9554 | 1.0000 | 1.0000 | 22,374 |
11 Apr 2024 | 1.0100 | 1.0200 | 0.9700 | 1.0180 | 1.0180 | 16,705 |
10 Apr 2024 | 1.0000 | 1.0400 | 0.9529 | 1.0000 | 1.0000 | 61,165 |
09 Apr 2024 | 1.0380 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 7,621 |
08 Apr 2024 | 1.0300 | 1.0594 | 1.0296 | 1.0496 | 1.0496 | 7,085 |
05 Apr 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0280 | 1.0280 | 11,808 |
04 Apr 2024 | 1.1100 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 986 |
03 Apr 2024 | 1.1396 | 1.1396 | 1.0896 | 1.1191 | 1.1191 | 7,710 |
02 Apr 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1450 | 1.1450 | 6,268 |
28 Mar 2024 | 1.2200 | 1.2400 | 1.2096 | 1.2096 | 1.2096 | 12,576 |
27 Mar 2024 | 1.1200 | 1.2050 | 1.1200 | 1.1980 | 1.1980 | 59,974 |
26 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1380 | 1.1380 | 2,945 |
25 Mar 2024 | 1.1600 | 1.1707 | 1.1300 | 1.1400 | 1.1400 | 6,465 |
22 Mar 2024 | 1.1600 | 1.1950 | 1.1600 | 1.1800 | 1.1800 | 2,758 |
21 Mar 2024 | 1.2000 | 1.2404 | 1.1800 | 1.2350 | 1.2350 | 12,555 |
20 Mar 2024 | 1.1000 | 1.1620 | 1.0900 | 1.1500 | 1.1500 | 7,828 |
19 Mar 2024 | 1.0900 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 907 |
18 Mar 2024 | 1.1507 | 1.1700 | 1.1050 | 1.1500 | 1.1500 | 70,626 |
15 Mar 2024 | 1.1900 | 1.2650 | 1.1800 | 1.2096 | 1.2096 | 4,121 |
14 Mar 2024 | 1.2350 | 1.2500 | 1.2096 | 1.2096 | 1.2096 | 1,985 |
13 Mar 2024 | 1.3150 | 1.3282 | 1.2550 | 1.2650 | 1.2650 | 1,000 |
12 Mar 2024 | 1.3350 | 1.3395 | 1.2400 | 1.2595 | 1.2595 | 5,836 |
11 Mar 2024 | 1.3500 | 1.3680 | 1.3200 | 1.3450 | 1.3450 | 5,440 |
08 Mar 2024 | 1.3388 | 1.4095 | 1.3300 | 1.3650 | 1.3650 | 14,774 |
07 Mar 2024 | 1.2299 | 1.2698 | 1.2100 | 1.2680 | 1.2680 | 4,762 |
06 Mar 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2204 | 1.2204 | 31,343 |
05 Mar 2024 | 1.2720 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 28,589 |
04 Mar 2024 | 1.3550 | 1.4100 | 1.3020 | 1.3112 | 1.3112 | 15,915 |
01 Mar 2024 | 1.4180 | 1.4800 | 1.3500 | 1.4720 | 1.4720 | 13,753 |
29 Feb 2024 | 1.5899 | 1.5900 | 1.4307 | 1.4550 | 1.4550 | 19,627 |
28 Feb 2024 | 1.4900 | 1.7904 | 1.4500 | 1.4603 | 1.4603 | 103,244 |
27 Feb 2024 | 1.3698 | 1.4395 | 1.3493 | 1.3911 | 1.3911 | 71,895 |
26 Feb 2024 | 1.3100 | 1.4000 | 1.3005 | 1.3100 | 1.3100 | 12,346 |
23 Feb 2024 | 1.4200 | 1.4400 | 1.3280 | 1.3493 | 1.3493 | 5,616 |
22 Feb 2024 | 1.2999 | 1.4000 | 1.2752 | 1.3350 | 1.3350 | 36,037 |
21 Feb 2024 | 1.2297 | 1.3180 | 1.2000 | 1.2400 | 1.2400 | 76,097 |
20 Feb 2024 | 1.0400 | 1.2680 | 1.0300 | 1.1980 | 1.1980 | 195,306 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.0400 | 1.1150 | 1.0400 | 1.1000 | 1.1000 | 25,968 |
15 Feb 2024 | 0.9500 | 1.0812 | 0.9401 | 1.0011 | 1.0011 | 75,843 |
14 Feb 2024 | 0.8758 | 0.9056 | 0.8555 | 0.8687 | 0.8687 | 14,399 |
13 Feb 2024 | 0.8581 | 0.8606 | 0.8201 | 0.8606 | 0.8606 | 22,783 |
12 Feb 2024 | 0.8393 | 0.9000 | 0.8200 | 0.8746 | 0.8746 | 2,081 |
09 Feb 2024 | 0.8184 | 0.8316 | 0.8178 | 0.8300 | 0.8300 | 44,084 |
08 Feb 2024 | 0.8447 | 0.8598 | 0.8400 | 0.8415 | 0.8415 | 46,631 |
07 Feb 2024 | 0.8337 | 0.8499 | 0.8222 | 0.8330 | 0.8330 | 19,678 |
06 Feb 2024 | 0.8000 | 0.8488 | 0.8000 | 0.8471 | 0.8471 | 23,520 |
05 Feb 2024 | 0.8325 | 0.8359 | 0.8159 | 0.8247 | 0.8247 | 78,952 |
02 Feb 2024 | 0.8708 | 0.8708 | 0.8473 | 0.8473 | 0.8473 | 11,590 |
01 Feb 2024 | 0.8398 | 0.8420 | 0.8230 | 0.8420 | 0.8420 | 6,555 |
31 Jan 2024 | 0.8475 | 0.8648 | 0.8210 | 0.8531 | 0.8531 | 4,951 |
30 Jan 2024 | 0.8801 | 0.8801 | 0.8419 | 0.8498 | 0.8498 | 2,062 |
29 Jan 2024 | 0.8551 | 0.8969 | 0.8550 | 0.8850 | 0.8850 | 6,751 |
26 Jan 2024 | 0.8596 | 0.8770 | 0.8430 | 0.8666 | 0.8666 | 13,419 |
25 Jan 2024 | 0.8404 | 0.8594 | 0.8300 | 0.8333 | 0.8333 | 11,586 |
24 Jan 2024 | 0.8750 | 0.8750 | 0.8468 | 0.8468 | 0.8468 | 1,500 |
23 Jan 2024 | 0.8300 | 0.8801 | 0.8158 | 0.8700 | 0.8700 | 929 |
22 Jan 2024 | 0.8549 | 0.8899 | 0.8397 | 0.8566 | 0.8566 | 4,739 |
19 Jan 2024 | 0.8282 | 0.8488 | 0.8100 | 0.8200 | 0.8200 | 1,793 |
18 Jan 2024 | 0.8779 | 0.8779 | 0.8101 | 0.8101 | 0.8101 | 2,555 |
17 Jan 2024 | 0.8100 | 0.8575 | 0.8100 | 0.8284 | 0.8284 | 13,329 |
16 Jan 2024 | 0.8522 | 0.8872 | 0.8310 | 0.8420 | 0.8420 | 27,840 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.9100 | 0.9656 | 0.8850 | 0.8850 | 0.8850 | 4,038 |
11 Jan 2024 | 0.9380 | 0.9380 | 0.8850 | 0.8900 | 0.8900 | 10,426 |
10 Jan 2024 | 0.9294 | 0.9294 | 0.8693 | 0.8797 | 0.8797 | 4,166 |
09 Jan 2024 | 0.9307 | 0.9307 | 0.9011 | 0.9200 | 0.9200 | 18,840 |
08 Jan 2024 | 0.8227 | 0.9197 | 0.8227 | 0.9197 | 0.9197 | 14,207 |
05 Jan 2024 | 0.8298 | 0.8408 | 0.8298 | 0.8408 | 0.8408 | 902 |
04 Jan 2024 | 0.8000 | 0.8264 | 0.8000 | 0.8264 | 0.8264 | 42,900 |
03 Jan 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8365 | 0.8365 | 3,212 |
02 Jan 2024 | 0.8791 | 0.9288 | 0.8626 | 0.8938 | 0.8938 | 1,747 |
29 Dec 2023 | 0.9392 | 0.9392 | 0.8836 | 0.8957 | 0.8957 | 3,027 |
28 Dec 2023 | 0.8700 | 0.8901 | 0.8700 | 0.8762 | 0.8762 | 7,289 |
27 Dec 2023 | 0.8393 | 0.8597 | 0.8330 | 0.8597 | 0.8597 | 12,961 |
22 Dec 2023 | 0.8800 | 0.9020 | 0.8800 | 0.8879 | 0.8879 | 4,400 |
21 Dec 2023 | 0.8800 | 0.8849 | 0.8450 | 0.8750 | 0.8750 | 23,544 |
20 Dec 2023 | 0.8965 | 0.9186 | 0.8800 | 0.9033 | 0.9033 | 19,196 |
19 Dec 2023 | 0.9405 | 0.9439 | 0.9124 | 0.9137 | 0.9137 | 11,422 |
18 Dec 2023 | 0.9899 | 0.9899 | 0.9113 | 0.9353 | 0.9353 | 16,117 |
15 Dec 2023 | 1.0300 | 1.0400 | 0.9570 | 0.9570 | 0.9570 | 10,600 |
14 Dec 2023 | 0.9988 | 1.0599 | 0.9601 | 1.0030 | 1.0030 | 25,598 |
13 Dec 2023 | 0.8991 | 0.8991 | 0.8720 | 0.8738 | 0.8738 | 2,299 |
12 Dec 2023 | 0.8824 | 0.9047 | 0.8700 | 0.9047 | 0.9047 | 3,079 |
11 Dec 2023 | 0.9584 | 0.9799 | 0.8923 | 0.9186 | 0.9186 | 50,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |