Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 20 |
24 Apr 2024 | 0.9381 | 0.9381 | 0.8970 | 0.8992 | 0.8992 | 10,632 |
23 Apr 2024 | 0.9294 | 0.9520 | 0.9126 | 0.9382 | 0.9382 | 47,159 |
22 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8974 | 0.8974 | 46,718 |
19 Apr 2024 | 0.8701 | 0.8972 | 0.8701 | 0.8905 | 0.8905 | 1,967 |
18 Apr 2024 | 0.8925 | 0.9136 | 0.8816 | 0.8991 | 0.8991 | 19,781 |
17 Apr 2024 | 0.8348 | 0.8744 | 0.8328 | 0.8739 | 0.8739 | 22,725 |
16 Apr 2024 | 0.8250 | 0.8426 | 0.8020 | 0.8270 | 0.8270 | 24,612 |
15 Apr 2024 | 0.9125 | 0.9125 | 0.8585 | 0.8585 | 0.8585 | 3,530 |
12 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 8,506 |
11 Apr 2024 | 0.8964 | 0.9000 | 0.8811 | 0.8917 | 0.8917 | 20,622 |
10 Apr 2024 | 0.9115 | 0.9122 | 0.9043 | 0.9043 | 0.9043 | 14,228 |
09 Apr 2024 | 0.9521 | 0.9521 | 0.9320 | 0.9427 | 0.9427 | 7,800 |
08 Apr 2024 | 0.9250 | 0.9420 | 0.9225 | 0.9420 | 0.9420 | 3,719 |
05 Apr 2024 | 0.9003 | 0.9124 | 0.9003 | 0.9124 | 0.9124 | 6,764 |
04 Apr 2024 | 0.9182 | 0.9639 | 0.9182 | 0.9536 | 0.9536 | 35,161 |
03 Apr 2024 | 0.9001 | 0.9114 | 0.8996 | 0.9114 | 0.9114 | 3,300 |
02 Apr 2024 | 0.9200 | 0.9348 | 0.9200 | 0.9305 | 0.9305 | 17,568 |
28 Mar 2024 | 0.9520 | 0.9545 | 0.9512 | 0.9540 | 0.9540 | 16,083 |
27 Mar 2024 | 0.9558 | 0.9558 | 0.9455 | 0.9455 | 0.9455 | 349 |
26 Mar 2024 | 0.9498 | 0.9545 | 0.9498 | 0.9510 | 0.9510 | 2,696 |
25 Mar 2024 | 0.9287 | 0.9372 | 0.9277 | 0.9372 | 0.9372 | 22,812 |
22 Mar 2024 | 0.9450 | 0.9453 | 0.9058 | 0.9251 | 0.9251 | 16,548 |
21 Mar 2024 | 1.0180 | 1.0300 | 0.9609 | 0.9609 | 0.9609 | 120,728 |
20 Mar 2024 | 0.9970 | 1.0290 | 0.9942 | 1.0090 | 1.0090 | 9,227 |
19 Mar 2024 | 0.9552 | 1.0020 | 0.9546 | 1.0020 | 1.0020 | 10,222 |
18 Mar 2024 | 0.9800 | 0.9899 | 0.9785 | 0.9899 | 0.9899 | 13,055 |
15 Mar 2024 | 0.9900 | 0.9900 | 0.9618 | 0.9641 | 0.9641 | 10,570 |
14 Mar 2024 | 0.9770 | 0.9770 | 0.9564 | 0.9599 | 0.9599 | 14,663 |
13 Mar 2024 | 1.0050 | 1.0050 | 0.9986 | 1.0050 | 1.0050 | 4,801 |
12 Mar 2024 | 1.0299 | 1.0299 | 0.9951 | 0.9951 | 0.9951 | 92,550 |
11 Mar 2024 | 0.9912 | 1.0350 | 0.9500 | 1.0001 | 1.0001 | 40,062 |
08 Mar 2024 | 0.9304 | 0.9696 | 0.9304 | 0.9520 | 0.9520 | 68,822 |
07 Mar 2024 | 0.9364 | 0.9383 | 0.9320 | 0.9383 | 0.9383 | 33,866 |
06 Mar 2024 | 0.9118 | 0.9118 | 0.8996 | 0.9118 | 0.9118 | 40,144 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 0.9429 | 0.9449 | 0.8500 | 0.9022 | 0.9022 | 69,638 |
01 Mar 2024 | 0.9610 | 1.0000 | 0.9610 | 0.9764 | 0.9764 | 24,811 |
29 Feb 2024 | 1.0020 | 1.0020 | 0.9500 | 0.9500 | 0.9500 | 5,423 |
28 Feb 2024 | 0.9338 | 0.9338 | 0.9185 | 0.9204 | 0.9204 | 16,383 |
27 Feb 2024 | 0.9180 | 0.9337 | 0.9180 | 0.9305 | 0.9305 | 13,567 |
26 Feb 2024 | 0.9000 | 0.9455 | 0.8995 | 0.9009 | 0.9009 | 39,366 |
23 Feb 2024 | 0.9019 | 0.9079 | 0.8801 | 0.9079 | 0.9079 | 1,656 |
22 Feb 2024 | 0.9268 | 0.9268 | 0.9153 | 0.9153 | 0.9153 | 1,223 |
21 Feb 2024 | 0.9594 | 0.9715 | 0.9312 | 0.9334 | 0.9334 | 3,015 |
20 Feb 2024 | 0.9603 | 0.9901 | 0.9312 | 0.9359 | 0.9359 | 2,736 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.9709 | 0.9709 | 0.9420 | 0.9420 | 0.9420 | 7,931 |
15 Feb 2024 | 1.0080 | 1.0080 | 0.9735 | 0.9961 | 0.9961 | 17,135 |
14 Feb 2024 | 0.9754 | 0.9923 | 0.9754 | 0.9862 | 0.9862 | 6,496 |
13 Feb 2024 | 0.9232 | 0.9255 | 0.9116 | 0.9236 | 0.9236 | 12,417 |
12 Feb 2024 | 0.9594 | 1.0100 | 0.9594 | 1.0100 | 1.0100 | 25,233 |
09 Feb 2024 | 0.9102 | 0.9136 | 0.9102 | 0.9136 | 0.9136 | 2,080 |
08 Feb 2024 | 0.8956 | 0.9368 | 0.8956 | 0.9250 | 0.9250 | 21,396 |
07 Feb 2024 | 0.8573 | 0.8722 | 0.8573 | 0.8674 | 0.8674 | 2,730 |
06 Feb 2024 | 0.8490 | 0.8752 | 0.8490 | 0.8749 | 0.8749 | 17,526 |
05 Feb 2024 | 0.8372 | 0.8571 | 0.8194 | 0.8274 | 0.8274 | 15,155 |
02 Feb 2024 | 0.8348 | 0.8432 | 0.8211 | 0.8211 | 0.8211 | 67,867 |
01 Feb 2024 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 1,160 |
31 Jan 2024 | 0.8577 | 0.8629 | 0.8577 | 0.8581 | 0.8581 | 300 |
30 Jan 2024 | 0.8859 | 0.8859 | 0.8529 | 0.8529 | 0.8529 | 7,093 |
29 Jan 2024 | 0.8450 | 0.8889 | 0.8434 | 0.8889 | 0.8889 | 18,672 |
26 Jan 2024 | 0.8449 | 0.8462 | 0.8307 | 0.8335 | 0.8335 | 7,595 |
25 Jan 2024 | 0.8421 | 0.8421 | 0.8273 | 0.8275 | 0.8275 | 1,400 |
24 Jan 2024 | 0.8900 | 0.8900 | 0.8440 | 0.8450 | 0.8450 | 1,002 |
23 Jan 2024 | 0.8931 | 0.8931 | 0.8293 | 0.8300 | 0.8300 | 23,261 |
22 Jan 2024 | 0.8698 | 0.9350 | 0.8674 | 0.8748 | 0.8748 | 36,491 |
19 Jan 2024 | 0.8291 | 0.8291 | 0.8151 | 0.8160 | 0.8160 | 5,786 |
18 Jan 2024 | 0.7998 | 0.8145 | 0.7951 | 0.8145 | 0.8145 | 7,960 |
17 Jan 2024 | 0.8201 | 0.8236 | 0.8201 | 0.8218 | 0.8218 | 2,213 |
16 Jan 2024 | 0.8799 | 0.8799 | 0.8156 | 0.8399 | 0.8399 | 8,806 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.8800 | 0.8861 | 0.8475 | 0.8680 | 0.8680 | 42,437 |
11 Jan 2024 | 0.9057 | 0.9057 | 0.8527 | 0.8800 | 0.8800 | 86,997 |
10 Jan 2024 | 1.0000 | 1.0001 | 0.9014 | 0.9179 | 0.9179 | 64,605 |
09 Jan 2024 | 1.0180 | 1.0200 | 1.0101 | 1.0101 | 1.0101 | 9,721 |
08 Jan 2024 | 1.0480 | 1.0480 | 1.0080 | 1.0320 | 1.0320 | 34,316 |
05 Jan 2024 | 1.0700 | 1.0700 | 0.9929 | 1.0250 | 1.0250 | 37,921 |
04 Jan 2024 | 1.0900 | 1.0900 | 1.0501 | 1.0550 | 1.0550 | 3,162 |
03 Jan 2024 | 1.0650 | 1.0900 | 1.0510 | 1.0630 | 1.0630 | 11,535 |
02 Jan 2024 | 1.1550 | 1.1780 | 1.0901 | 1.1086 | 1.1086 | 74,411 |
29 Dec 2023 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 55,552 |
28 Dec 2023 | 1.2520 | 1.2750 | 1.2350 | 1.2420 | 1.2420 | 65,268 |
27 Dec 2023 | 1.2550 | 1.3000 | 1.2450 | 1.2886 | 1.2886 | 40,847 |
22 Dec 2023 | 1.2150 | 1.2200 | 1.1812 | 1.1914 | 1.1914 | 14,067 |
21 Dec 2023 | 1.2250 | 1.2400 | 1.1600 | 1.1750 | 1.1750 | 57,245 |
20 Dec 2023 | 1.2450 | 1.3000 | 1.2350 | 1.2950 | 1.2950 | 33,051 |
19 Dec 2023 | 1.2400 | 1.2980 | 1.2150 | 1.2550 | 1.2550 | 55,805 |
18 Dec 2023 | 1.2780 | 1.2780 | 1.2101 | 1.2150 | 1.2150 | 32,283 |
15 Dec 2023 | 1.3000 | 1.3100 | 1.2220 | 1.2250 | 1.2250 | 41,403 |
14 Dec 2023 | 1.2950 | 1.2956 | 1.2720 | 1.2900 | 1.2900 | 21,152 |
13 Dec 2023 | 1.2150 | 1.2150 | 1.1550 | 1.1880 | 1.1880 | 26,972 |
12 Dec 2023 | 1.3253 | 1.3650 | 1.2320 | 1.2689 | 1.2689 | 136,328 |
11 Dec 2023 | 1.3600 | 1.4050 | 1.2901 | 1.3587 | 1.3587 | 177,278 |
08 Dec 2023 | 1.2800 | 1.3988 | 1.2700 | 1.3450 | 1.3450 | 74,191 |
07 Dec 2023 | 1.2500 | 1.4000 | 1.1912 | 1.3588 | 1.3588 | 230,938 |
06 Dec 2023 | 1.0287 | 1.1450 | 1.0250 | 1.1188 | 1.1188 | 97,503 |
05 Dec 2023 | 1.0013 | 1.0400 | 1.0000 | 1.0282 | 1.0282 | 69,620 |
04 Dec 2023 | 1.0811 | 1.0980 | 1.0411 | 1.0450 | 1.0450 | 32,635 |
01 Dec 2023 | 1.0550 | 1.0750 | 1.0410 | 1.0487 | 1.0487 | 9,643 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |