Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.8795 | 0.8910 | 0.8730 | 0.8795 | 0.8795 | 247,766 |
16 Apr 2024 | 0.8880 | 0.8930 | 0.8830 | 0.8880 | 0.8880 | 73,372 |
15 Apr 2024 | 0.8950 | 0.9010 | 0.8910 | 0.8950 | 0.8950 | 64,837 |
12 Apr 2024 | 0.8980 | 0.9020 | 0.8950 | 0.8980 | 0.8980 | 199,022 |
11 Apr 2024 | 0.9005 | 0.9060 | 0.8910 | 0.9005 | 0.9005 | 247,761 |
10 Apr 2024 | 0.9010 | 0.9040 | 0.8960 | 0.9010 | 0.9010 | 160,147 |
09 Apr 2024 | 0.8990 | 0.9010 | 0.8960 | 0.8990 | 0.8990 | 98,183 |
08 Apr 2024 | 0.8915 | 0.9020 | 0.8910 | 0.9010 | 0.9010 | 148,609 |
05 Apr 2024 | 0.8980 | 0.9020 | 0.8870 | 0.8880 | 0.8880 | 94,769 |
04 Apr 2024 | 0.9035 | 0.9060 | 0.8970 | 0.9035 | 0.9035 | 77,440 |
03 Apr 2024 | 0.8850 | 0.8979 | 0.8860 | 0.8950 | 0.8950 | 154,149 |
02 Apr 2024 | 0.8825 | 0.8920 | 0.8800 | 0.8930 | 0.8930 | 114,310 |
28 Mar 2024 | 0.8785 | 0.8845 | 0.8763 | 0.8785 | 0.8785 | 425,279 |
27 Mar 2024 | 0.8810 | 0.8840 | 0.8775 | 0.8810 | 0.8810 | 118,686 |
26 Mar 2024 | 0.8805 | 0.8830 | 0.8755 | 0.8805 | 0.8805 | 74,698 |
25 Mar 2024 | 0.8815 | 0.8845 | 0.8735 | 0.8773 | 0.8773 | 31,067 |
22 Mar 2024 | 0.8717 | 0.8835 | 0.8700 | 0.8810 | 0.8810 | 75,327 |
21 Mar 2024 | 0.8748 | 0.8785 | 0.8675 | 0.8748 | 0.8748 | 143,412 |
20 Mar 2024 | 0.8750 | 0.8795 | 0.8685 | 0.8750 | 0.8750 | 138,103 |
19 Mar 2024 | 0.8685 | 0.8755 | 0.8630 | 0.8685 | 0.8685 | 103,218 |
18 Mar 2024 | 0.8773 | 0.8795 | 0.8670 | 0.8677 | 0.8677 | 155,920 |
15 Mar 2024 | 0.8850 | 0.8870 | 0.8780 | 0.8850 | 0.8850 | 77,684 |
14 Mar 2024 | 0.9007 | 0.9025 | 0.8774 | 0.8808 | 0.8808 | 89,845 |
13 Mar 2024 | 0.8888 | 0.9055 | 0.8915 | 0.8988 | 0.8988 | 224,926 |
12 Mar 2024 | 0.8867 | 0.9025 | 0.8855 | 0.8970 | 0.8970 | 155,495 |
11 Mar 2024 | 0.8842 | 0.8850 | 0.8705 | 0.8842 | 0.8842 | 123,184 |
08 Mar 2024 | 0.8813 | 0.8815 | 0.8700 | 0.8717 | 0.8717 | 90,101 |
07 Mar 2024 | 0.8687 | 0.8840 | 0.8665 | 0.8785 | 0.8785 | 119,902 |
06 Mar 2024 | 0.8723 | 0.8820 | 0.8530 | 0.8815 | 0.8815 | 166,009 |
05 Mar 2024 | 0.8555 | 0.8630 | 0.8465 | 0.8555 | 0.8555 | 73,608 |
04 Mar 2024 | 0.8608 | 0.8655 | 0.8550 | 0.8608 | 0.8608 | 55,522 |
01 Mar 2024 | 0.8560 | 0.8645 | 0.8545 | 0.8560 | 0.8560 | 110,696 |
29 Feb 2024 | 0.8637 | 0.8675 | 0.8505 | 0.8540 | 0.8540 | 214,209 |
28 Feb 2024 | 0.8695 | 0.8700 | 0.8580 | 0.8597 | 0.8597 | 195,165 |
27 Feb 2024 | 0.8553 | 0.8680 | 0.8500 | 0.8637 | 0.8637 | 128,959 |
26 Feb 2024 | 0.8720 | 0.8795 | 0.8620 | 0.8627 | 0.8627 | 158,061 |
23 Feb 2024 | 0.8750 | 0.8775 | 0.8650 | 0.8727 | 0.8727 | 117,365 |
22 Feb 2024 | 0.8823 | 0.8895 | 0.8735 | 0.8823 | 0.8823 | 219,552 |
21 Feb 2024 | 0.8917 | 0.8925 | 0.8825 | 0.8810 | 0.8810 | 114,125 |
20 Feb 2024 | 0.8750 | 0.8900 | 0.8735 | 0.8845 | 0.8845 | 140,845 |
19 Feb 2024 | 0.8820 | 0.8835 | 0.8730 | 0.8820 | 0.8820 | 70,034 |
16 Feb 2024 | 0.8773 | 0.8805 | 0.8750 | 0.8773 | 0.8773 | 133,001 |
15 Feb 2024 | 0.8727 | 0.8770 | 0.8675 | 0.8727 | 0.8727 | 73,586 |
14 Feb 2024 | 0.8785 | 0.8810 | 0.8674 | 0.8785 | 0.8785 | 157,670 |
13 Feb 2024 | 0.8798 | 0.8825 | 0.8670 | 0.8798 | 0.8798 | 257,134 |
12 Feb 2024 | 0.8745 | 0.8870 | 0.8750 | 0.8830 | 0.8830 | 323,737 |
09 Feb 2024 | 0.8742 | 0.8870 | 0.8720 | 0.8742 | 0.8742 | 173,723 |
08 Feb 2024 | 0.8917 | 0.8950 | 0.8810 | 0.8817 | 0.8817 | 226,242 |
07 Feb 2024 | 0.8975 | 0.8985 | 0.8870 | 0.8878 | 0.8878 | 109,223 |
06 Feb 2024 | 0.8910 | 0.8985 | 0.8900 | 0.8910 | 0.8910 | 59,765 |
05 Feb 2024 | 0.8925 | 0.8985 | 0.8895 | 0.8925 | 0.8925 | 111,587 |
02 Feb 2024 | 0.8925 | 0.8970 | 0.8855 | 0.8925 | 0.8925 | 54,718 |
01 Feb 2024 | 0.8955 | 0.8990 | 0.8869 | 0.8955 | 0.8955 | 117,428 |
31 Jan 2024 | 0.8965 | 0.9040 | 0.8940 | 0.8965 | 0.8965 | 155,649 |
30 Jan 2024 | 0.8970 | 0.9035 | 0.8920 | 0.8970 | 0.8970 | 138,535 |
29 Jan 2024 | 0.9047 | 0.9070 | 0.8990 | 0.9047 | 0.9047 | 220,562 |
26 Jan 2024 | 0.9030 | 0.9070 | 0.8955 | 0.9030 | 0.9030 | 2,736,109 |
25 Jan 2024 | 0.9032 | 0.9105 | 0.8990 | 0.9032 | 0.9032 | 78,059 |
24 Jan 2024 | 0.8947 | 0.9031 | 0.8910 | 0.8947 | 0.8947 | 313,981 |
23 Jan 2024 | 0.8975 | 0.9000 | 0.8930 | 0.8975 | 0.8975 | 242,246 |
22 Jan 2024 | 0.8880 | 0.8920 | 0.8835 | 0.8880 | 0.8880 | 294,662 |
19 Jan 2024 | 0.8875 | 0.8925 | 0.8840 | 0.8875 | 0.8875 | 151,968 |
18 Jan 2024 | 0.8900 | 0.8925 | 0.8820 | 0.8900 | 0.8900 | 342,552 |
17 Jan 2024 | 0.8857 | 0.8905 | 0.8815 | 0.8857 | 0.8857 | 478,619 |
16 Jan 2024 | 0.8980 | 0.9000 | 0.8920 | 0.8980 | 0.8980 | 314,432 |
15 Jan 2024 | 0.9032 | 0.9045 | 0.9000 | 0.9032 | 0.9032 | 308,703 |
12 Jan 2024 | 0.9087 | 0.9100 | 0.9005 | 0.9087 | 0.9087 | 1,000,385 |
11 Jan 2024 | 0.9122 | 0.9140 | 0.9061 | 0.9122 | 0.9122 | 66,652 |
10 Jan 2024 | 0.9078 | 0.9110 | 0.9045 | 0.9078 | 0.9078 | 415,091 |
09 Jan 2024 | 0.9135 | 0.9135 | 0.9060 | 0.9135 | 0.9135 | 2,304,575 |
08 Jan 2024 | 0.9078 | 0.9140 | 0.8980 | 0.9072 | 0.9072 | 436,979 |
05 Jan 2024 | 0.9090 | 0.9130 | 0.9040 | 0.9090 | 0.9090 | 371,247 |
04 Jan 2024 | 0.9095 | 0.9120 | 0.9070 | 0.9095 | 0.9095 | 129,312 |
03 Jan 2024 | 0.9162 | 0.9190 | 0.9085 | 0.9162 | 0.9162 | 198,140 |
02 Jan 2024 | 0.9153 | 0.9220 | 0.9105 | 0.9153 | 0.9153 | 61,919 |
29 Dec 2023 | 0.9075 | 0.9120 | 0.9040 | 0.9075 | 0.9075 | 153,518 |
28 Dec 2023 | 0.9133 | 0.9140 | 0.9069 | 0.9133 | 0.9133 | 103,934 |
27 Dec 2023 | 0.9137 | 0.9145 | 0.9105 | 0.9137 | 0.9137 | 252,509 |
22 Dec 2023 | 0.9070 | 0.9130 | 0.9055 | 0.9070 | 0.9070 | 2,910,832 |
21 Dec 2023 | 0.9045 | 0.9055 | 0.9010 | 0.9045 | 0.9045 | 29,419 |
20 Dec 2023 | 0.9038 | 0.9075 | 0.8995 | 0.9038 | 0.9038 | 321,657 |
19 Dec 2023 | 0.9035 | 0.9070 | 0.8990 | 0.9035 | 0.9035 | 190,813 |
18 Dec 2023 | 0.9085 | 0.9100 | 0.9010 | 0.9085 | 0.9085 | 117,363 |
15 Dec 2023 | 0.9222 | 0.9250 | 0.9065 | 0.9122 | 0.9122 | 115,345 |
14 Dec 2023 | 0.9137 | 0.9250 | 0.9125 | 0.9245 | 0.9245 | 167,939 |
13 Dec 2023 | 0.9060 | 0.9135 | 0.9050 | 0.9060 | 0.9060 | 167,571 |
12 Dec 2023 | 0.9118 | 0.9130 | 0.9020 | 0.9020 | 0.9020 | 838,151 |
11 Dec 2023 | 0.9158 | 0.9185 | 0.9080 | 0.9158 | 0.9158 | 204,211 |
08 Dec 2023 | 0.9250 | 0.9295 | 0.9180 | 0.9250 | 0.9250 | 608,461 |
07 Dec 2023 | 0.9230 | 0.9300 | 0.9185 | 0.9230 | 0.9230 | 172,356 |
06 Dec 2023 | 0.9245 | 0.9310 | 0.9250 | 0.9245 | 0.9245 | 270,658 |
05 Dec 2023 | 0.9275 | 0.9305 | 0.9235 | 0.9275 | 0.9275 | 61,066 |
04 Dec 2023 | 0.9350 | 0.9345 | 0.9225 | 0.9250 | 0.9250 | 253,068 |
01 Dec 2023 | 0.9262 | 0.9310 | 0.9225 | 0.9262 | 0.9262 | 202,271 |
30 Nov 2023 | 0.9218 | 0.9305 | 0.9235 | 0.9218 | 0.9218 | 430,959 |
29 Nov 2023 | 0.9410 | 0.9450 | 0.9155 | 0.9210 | 0.9210 | 676,584 |
28 Nov 2023 | 0.9420 | 0.9450 | 0.9395 | 0.9420 | 0.9420 | 238,218 |
27 Nov 2023 | 0.9473 | 0.9495 | 0.9435 | 0.9473 | 0.9473 | 92,477 |
24 Nov 2023 | 0.9440 | 0.9485 | 0.9400 | 0.9440 | 0.9440 | 316,803 |
23 Nov 2023 | 0.9290 | 0.9400 | 0.9300 | 0.9395 | 0.9395 | 92,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |