Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 253,011 |
25 Apr 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 5,692 |
24 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,982 |
23 Apr 2024 | 1.0500 | 1.0500 | 1.0380 | 1.0500 | 1.0500 | 56,419 |
22 Apr 2024 | 1.0520 | 1.0560 | 1.0520 | 1.0560 | 1.0560 | 15,800 |
19 Apr 2024 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 15,549 |
18 Apr 2024 | 1.0720 | 1.0800 | 1.0720 | 1.0760 | 1.0760 | 35,528 |
17 Apr 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 3,362 |
16 Apr 2024 | 1.0800 | 1.0887 | 1.0800 | 1.0887 | 1.0887 | 29,177 |
15 Apr 2024 | 1.1220 | 1.1220 | 1.1158 | 1.1213 | 1.1213 | 282,253 |
12 Apr 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1622 | 1.1622 | 29,323 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1.0980 | 1.1155 | 1.0980 | 1.1070 | 1.1070 | 235,112 |
09 Apr 2024 | 1.1620 | 1.1640 | 1.1340 | 1.1340 | 1.1340 | 192,301 |
08 Apr 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 6,943 |
05 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,463 |
04 Apr 2024 | 1.1600 | 1.1760 | 1.1320 | 1.1320 | 1.1320 | 8,618 |
03 Apr 2024 | 1.1280 | 1.1280 | 1.1279 | 1.1279 | 1.1279 | 6,514 |
02 Apr 2024 | 1.1580 | 1.1580 | 1.1100 | 1.1100 | 1.1100 | 38,578 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.1266 | 1.1300 | 1.1050 | 1.1300 | 1.1300 | 12,243 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 2,854 |
22 Mar 2024 | 1.0400 | 1.0415 | 1.0400 | 1.0415 | 1.0415 | 57,552 |
21 Mar 2024 | 1.0402 | 1.0402 | 1.0402 | 1.0402 | 1.0402 | 8,138 |
20 Mar 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0400 | 1.0400 | 9,090 |
19 Mar 2024 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 3,546 |
18 Mar 2024 | 1.0750 | 1.0785 | 1.0750 | 1.0785 | 1.0785 | 12,908 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.1500 | 1.1500 | 1.1421 | 1.1421 | 1.1421 | 340,794 |
13 Mar 2024 | 1.1400 | 1.1418 | 1.1400 | 1.1418 | 1.1418 | 6,649 |
12 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 11,823 |
11 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 49,036 |
08 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 25,688 |
07 Mar 2024 | 0.8900 | 0.8912 | 0.8900 | 0.8912 | 0.8912 | 25,017 |
06 Mar 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 14,400 |
05 Mar 2024 | 0.8860 | 0.8881 | 0.8860 | 0.8860 | 0.8860 | 3,880 |
04 Mar 2024 | 0.9098 | 0.9098 | 0.9098 | 0.9098 | 0.9098 | 237,933 |
01 Mar 2024 | 0.8940 | 0.9200 | 0.8940 | 0.9120 | 0.9120 | 215,403 |
29 Feb 2024 | 0.9025 | 0.9030 | 0.8920 | 0.9030 | 0.9030 | 634,599 |
28 Feb 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 307,060 |
27 Feb 2024 | 0.9200 | 0.9200 | 0.9192 | 0.9197 | 0.9197 | 201,618 |
26 Feb 2024 | 0.9166 | 0.9248 | 0.9166 | 0.9248 | 0.9248 | 205,626 |
23 Feb 2024 | 0.9164 | 0.9164 | 0.9164 | 0.9164 | 0.9164 | 8,638 |
22 Feb 2024 | 0.9380 | 0.9388 | 0.9240 | 0.9388 | 0.9388 | 18,012 |
21 Feb 2024 | 0.9100 | 0.9100 | 0.9078 | 0.9078 | 0.9078 | 7,143 |
20 Feb 2024 | 0.9120 | 0.9120 | 0.9061 | 0.9061 | 0.9061 | 30,420 |
19 Feb 2024 | 0.9168 | 0.9168 | 0.9168 | 0.9168 | 0.9168 | 3,367 |
16 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,446 |
15 Feb 2024 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 561 |
14 Feb 2024 | 0.9383 | 0.9383 | 0.9383 | 0.9383 | 0.9383 | 478 |
13 Feb 2024 | 0.9300 | 0.9340 | 0.9220 | 0.9340 | 0.9340 | 52,415 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.9404 | 0.9404 | 0.9361 | 0.9361 | 0.9361 | 42,824 |
08 Feb 2024 | 0.9468 | 0.9468 | 0.9468 | 0.9468 | 0.9468 | 2,684 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.9660 | 0.9660 | 0.9545 | 0.9660 | 0.9660 | 21,391 |
05 Feb 2024 | 0.9618 | 0.9620 | 0.9618 | 0.9620 | 0.9620 | 13,873 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.9980 | 1.0015 | 0.9980 | 0.9988 | 0.9988 | 55,288 |
30 Jan 2024 | 0.9653 | 0.9820 | 0.9653 | 0.9820 | 0.9820 | 33,143 |
29 Jan 2024 | 0.9800 | 0.9840 | 0.9100 | 0.9840 | 0.9840 | 96,250 |
26 Jan 2024 | 0.8620 | 0.8640 | 0.8600 | 0.8640 | 0.8640 | 20,767 |
25 Jan 2024 | 0.8880 | 0.8880 | 0.8550 | 0.8550 | 0.8550 | 917,716 |
24 Jan 2024 | 0.8200 | 0.8496 | 0.8200 | 0.8400 | 0.8400 | 691,265 |
23 Jan 2024 | 0.8100 | 0.8100 | 0.7958 | 0.8100 | 0.8100 | 214,474 |
22 Jan 2024 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | 48,174 |
19 Jan 2024 | 0.7740 | 0.7773 | 0.7740 | 0.7756 | 0.7756 | 160,206 |
18 Jan 2024 | 0.7800 | 0.7800 | 0.7720 | 0.7720 | 0.7720 | 115,942 |
17 Jan 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 160,957 |
16 Jan 2024 | 0.7900 | 0.7900 | 0.7819 | 0.7819 | 0.7819 | 224,848 |
15 Jan 2024 | 0.7920 | 0.7920 | 0.7900 | 0.7912 | 0.7912 | 26,378 |
12 Jan 2024 | 0.8080 | 0.8080 | 0.8060 | 0.8060 | 0.8060 | 51,875 |
11 Jan 2024 | 0.7980 | 0.7995 | 0.7900 | 0.7995 | 0.7995 | 38,779 |
10 Jan 2024 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 199,731 |
09 Jan 2024 | 0.8180 | 0.8200 | 0.8100 | 0.8125 | 0.8125 | 41,967 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 0.8400 | 0.8400 | 0.8240 | 0.8240 | 0.8240 | 198,613 |
04 Jan 2024 | 0.8380 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 17,974 |
03 Jan 2024 | 0.8200 | 0.8426 | 0.8200 | 0.8260 | 0.8260 | 89,420 |
02 Jan 2024 | 0.8500 | 0.8920 | 0.8480 | 0.8920 | 0.8920 | 183,519 |
29 Dec 2023 | 0.8680 | 0.8800 | 0.8660 | 0.8780 | 0.8780 | 455,118 |
28 Dec 2023 | 0.8680 | 0.8720 | 0.8660 | 0.8670 | 0.8670 | 409,762 |
27 Dec 2023 | 0.8840 | 0.8860 | 0.8700 | 0.8720 | 0.8720 | 337,958 |
22 Dec 2023 | 0.8580 | 0.8640 | 0.8580 | 0.8580 | 0.8580 | 1,756 |
21 Dec 2023 | 0.8600 | 0.8620 | 0.8600 | 0.8620 | 0.8620 | 213,354 |
20 Dec 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 2,712 |
19 Dec 2023 | 0.8660 | 0.8660 | 0.8540 | 0.8540 | 0.8540 | 161,699 |
18 Dec 2023 | 0.8580 | 0.8600 | 0.8580 | 0.8594 | 0.8594 | 52,952 |
15 Dec 2023 | 0.8400 | 0.8480 | 0.8400 | 0.8480 | 0.8480 | 63,645 |
14 Dec 2023 | 0.8380 | 0.8500 | 0.8340 | 0.8500 | 0.8500 | 302,754 |
13 Dec 2023 | 0.8280 | 0.8280 | 0.8100 | 0.8140 | 0.8140 | 246,212 |
12 Dec 2023 | 0.8340 | 0.8360 | 0.8340 | 0.8340 | 0.8340 | 27,874 |
11 Dec 2023 | 0.8640 | 0.8640 | 0.8439 | 0.8600 | 0.8600 | 317,068 |
08 Dec 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 873 |
07 Dec 2023 | 0.8260 | 0.8360 | 0.8260 | 0.8349 | 0.8349 | 12,261 |
06 Dec 2023 | 0.8320 | 0.8320 | 0.8220 | 0.8300 | 0.8300 | 200,785 |
05 Dec 2023 | 0.8400 | 0.8420 | 0.8200 | 0.8224 | 0.8224 | 661,346 |
04 Dec 2023 | 0.8360 | 0.8360 | 0.8280 | 0.8313 | 0.8313 | 142,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |