Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
25 Apr 2024 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
24 Apr 2024 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
23 Apr 2024 | 0.9143 | 0.9015 | 0.8910 | 0.8885 | 0.8885 | 5,818 |
22 Apr 2024 | 0.9085 | 0.9155 | 0.9095 | 0.9118 | 0.9118 | 2,733 |
19 Apr 2024 | 0.9050 | 0.9055 | 0.8905 | 0.9075 | 0.9075 | 7,755 |
18 Apr 2024 | 0.9137 | 0.9010 | 0.9010 | 0.9035 | 0.9035 | 2,860 |
17 Apr 2024 | 0.9205 | 0.9255 | 0.9070 | 0.9172 | 0.9172 | 61,789 |
16 Apr 2024 | 0.9327 | 0.9325 | 0.9200 | 0.9187 | 0.9187 | 22,888 |
15 Apr 2024 | 0.9420 | 0.9635 | 0.9365 | 0.9523 | 0.9523 | 15,366 |
12 Apr 2024 | 0.9392 | 0.9790 | 0.9415 | 0.9280 | 0.9280 | 18,758 |
11 Apr 2024 | 0.9620 | 0.9565 | 0.9335 | 0.9392 | 0.9392 | 20,905 |
10 Apr 2024 | 0.9808 | 1.0310 | 0.9830 | 0.9650 | 0.9650 | 9,525 |
09 Apr 2024 | 0.9737 | 0.9820 | 0.9560 | 0.9827 | 0.9827 | 11,510 |
08 Apr 2024 | 0.9827 | 0.9700 | 0.9500 | 0.9557 | 0.9557 | 11,094 |
05 Apr 2024 | 0.9847 | 0.9925 | 0.9700 | 0.9847 | 0.9847 | 63,133 |
04 Apr 2024 | 0.9945 | 1.0150 | 0.9900 | 1.0060 | 1.0060 | 55,448 |
03 Apr 2024 | 1.0305 | 1.0860 | 1.0110 | 1.0033 | 1.0033 | 10,784 |
02 Apr 2024 | 1.0480 | 1.0460 | 1.0120 | 1.0247 | 1.0247 | 13,750 |
28 Mar 2024 | 0.9948 | 1.0500 | 0.9508 | 0.9937 | 0.9937 | 16,246 |
27 Mar 2024 | 0.9503 | 0.9900 | 0.9502 | 0.9937 | 0.9937 | 20,888 |
26 Mar 2024 | 0.9772 | 0.9506 | 0.9506 | 0.9569 | 0.9569 | 6,000 |
25 Mar 2024 | 0.9117 | 0.9750 | 0.9374 | 0.9729 | 0.9729 | 8,277 |
22 Mar 2024 | 0.9468 | 0.9400 | 0.9248 | 0.9405 | 0.9405 | 68,636 |
21 Mar 2024 | 0.9306 | 0.9306 | 0.9306 | 0.9306 | 0.9306 | - |
20 Mar 2024 | 0.9306 | 0.9306 | 0.9306 | 0.9306 | 0.9306 | - |
19 Mar 2024 | 0.9158 | 0.9280 | 0.9188 | 0.9306 | 0.9306 | 376 |
18 Mar 2024 | 0.9499 | 0.9122 | 0.9076 | 0.9103 | 0.9103 | 37,743 |
15 Mar 2024 | 0.9782 | 0.9622 | 0.9398 | 0.9403 | 0.9403 | 13,966 |
14 Mar 2024 | 0.9832 | 0.9832 | 0.9832 | 0.9832 | 0.9832 | - |
13 Mar 2024 | 1.0035 | 0.9950 | 0.9752 | 0.9832 | 0.9832 | 7,974 |
12 Mar 2024 | 1.0041 | 1.0020 | 0.9898 | 1.0049 | 1.0049 | 16,950 |
11 Mar 2024 | 0.9700 | 1.0145 | 1.0145 | 0.9879 | 0.9879 | 3 |
08 Mar 2024 | 0.9817 | 0.9604 | 0.9604 | 0.9745 | 0.9745 | 109 |
07 Mar 2024 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | - |
06 Mar 2024 | 0.9602 | 0.9794 | 0.9794 | 0.9655 | 0.9655 | 265 |
05 Mar 2024 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | - |
04 Mar 2024 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | - |
01 Mar 2024 | 1.0118 | 1.0225 | 1.0225 | 1.0137 | 1.0137 | 9,113 |
29 Feb 2024 | 0.9869 | 0.9880 | 0.9708 | 1.0044 | 1.0044 | 7,000 |
28 Feb 2024 | 1.0400 | 1.0000 | 1.0000 | 1.0115 | 1.0115 | 64 |
27 Feb 2024 | 1.0615 | 1.0433 | 1.0396 | 1.0430 | 1.0430 | 85 |
26 Feb 2024 | 1.0890 | 1.0556 | 1.0555 | 1.0625 | 1.0625 | 10 |
23 Feb 2024 | 1.0788 | 1.0996 | 1.0995 | 1.0835 | 1.0835 | 5,482 |
22 Feb 2024 | 1.0512 | 1.0730 | 1.0709 | 1.0685 | 1.0685 | 12,913 |
21 Feb 2024 | 1.0547 | 1.0351 | 1.0350 | 1.0547 | 1.0547 | 4,714 |
20 Feb 2024 | 1.0562 | 1.0665 | 1.0589 | 1.0650 | 1.0650 | 518 |
19 Feb 2024 | 1.0753 | 1.0505 | 1.0505 | 1.0675 | 1.0675 | 172 |
16 Feb 2024 | 1.0562 | 1.0665 | 1.0658 | 1.0680 | 1.0680 | 32,490 |
15 Feb 2024 | 1.1932 | 1.0730 | 1.0729 | 1.0773 | 1.0773 | 35,357 |
14 Feb 2024 | 1.2290 | 1.1760 | 1.1759 | 1.2005 | 1.2005 | 18,430 |
13 Feb 2024 | 1.3182 | 1.2526 | 1.2526 | 1.2708 | 1.2708 | 21,107 |
12 Feb 2024 | 1.3772 | 1.3097 | 1.3005 | 1.3275 | 1.3275 | 22,178 |
09 Feb 2024 | 1.2450 | 1.3401 | 1.3401 | 1.3357 | 1.3357 | 2 |
08 Feb 2024 | 1.1475 | 1.2711 | 1.2710 | 1.2800 | 1.2800 | 4,668 |
07 Feb 2024 | 1.1738 | 1.1541 | 1.1540 | 1.1695 | 1.1695 | 9,964 |
06 Feb 2024 | 1.1635 | 1.1881 | 1.1752 | 1.1932 | 1.1932 | 8,733 |
05 Feb 2024 | 1.1903 | 1.2019 | 1.1721 | 1.1762 | 1.1762 | 30,329 |
02 Feb 2024 | 1.2215 | 1.2225 | 1.1840 | 1.1977 | 1.1977 | 5,885 |
01 Feb 2024 | 1.2782 | 1.2620 | 1.1800 | 1.1962 | 1.1962 | 27,220 |
31 Jan 2024 | 1.2763 | 1.2811 | 1.2810 | 1.2810 | 1.2810 | 14,710 |
30 Jan 2024 | 1.3188 | 1.2905 | 1.2839 | 1.2912 | 1.2912 | 8,020 |
29 Jan 2024 | 1.2582 | 1.3241 | 1.3090 | 1.3177 | 1.3177 | 30,550 |
26 Jan 2024 | 1.2702 | 1.2626 | 1.2505 | 1.2605 | 1.2605 | 13,119 |
25 Jan 2024 | 1.2660 | 1.2510 | 1.2471 | 1.2548 | 1.2548 | 17,064 |
24 Jan 2024 | 1.2245 | 1.2605 | 1.2604 | 1.2695 | 1.2695 | 51,055 |
23 Jan 2024 | 1.1225 | 1.2100 | 1.1814 | 1.2025 | 1.2025 | 35,652 |
22 Jan 2024 | 1.2045 | 1.1356 | 1.1240 | 1.1133 | 1.1133 | 63,271 |
19 Jan 2024 | 1.2567 | 1.2125 | 1.1856 | 1.1953 | 1.1953 | 29,928 |
18 Jan 2024 | 1.2645 | 1.2695 | 1.2265 | 1.2533 | 1.2533 | 56,349 |
17 Jan 2024 | 1.2507 | 1.2220 | 1.1640 | 1.2075 | 1.2075 | 82,062 |
16 Jan 2024 | 1.2572 | 1.2880 | 1.2760 | 1.2870 | 1.2870 | 68,794 |
15 Jan 2024 | 1.3118 | 1.2827 | 1.2455 | 1.2552 | 1.2552 | 18,028 |
12 Jan 2024 | 1.2953 | 1.3500 | 1.3140 | 1.3322 | 1.3322 | 95,084 |
11 Jan 2024 | 1.3870 | 1.3780 | 1.2945 | 1.3030 | 1.3030 | 95,572 |
10 Jan 2024 | 1.4480 | 1.4590 | 1.3755 | 1.3787 | 1.3787 | 89,876 |
09 Jan 2024 | 1.4880 | 1.4890 | 1.4524 | 1.4562 | 1.4562 | 124,014 |
08 Jan 2024 | 1.5040 | 1.5075 | 1.4690 | 1.4800 | 1.4800 | 72,281 |
05 Jan 2024 | 1.5625 | 1.5730 | 1.5036 | 1.5503 | 1.5503 | 62,811 |
04 Jan 2024 | 1.6343 | 1.6230 | 1.5387 | 1.5503 | 1.5503 | 171,619 |
03 Jan 2024 | 1.7348 | 1.7450 | 1.6225 | 1.6285 | 1.6285 | 75,643 |
02 Jan 2024 | 1.7430 | 1.7900 | 1.7350 | 1.7342 | 1.7342 | 144,835 |
29 Dec 2023 | 1.7383 | 1.7655 | 1.7420 | 1.7275 | 1.7275 | 3,588 |
28 Dec 2023 | 1.8050 | 1.8000 | 1.7200 | 1.7557 | 1.7557 | 37,643 |
27 Dec 2023 | 1.7445 | 1.8205 | 1.7300 | 1.7758 | 1.7758 | 454,590 |
22 Dec 2023 | 1.6220 | 1.7295 | 1.6240 | 1.7060 | 1.7060 | 138,875 |
21 Dec 2023 | 1.6095 | 1.6285 | 1.6000 | 1.6328 | 1.6328 | 129,278 |
20 Dec 2023 | 1.6947 | 1.7560 | 1.6015 | 1.6137 | 1.6137 | 123,900 |
19 Dec 2023 | 2.0160 | 2.0300 | 1.6810 | 1.6953 | 1.6953 | 177,601 |
18 Dec 2023 | 1.8635 | 2.1860 | 1.8370 | 1.9777 | 1.9777 | 138,804 |
15 Dec 2023 | 2.2335 | 2.5900 | 1.9499 | 1.9895 | 1.9895 | 530,924 |
14 Dec 2023 | 1.8810 | 2.3010 | 1.9110 | 2.2520 | 2.2520 | 887,991 |
13 Dec 2023 | 1.7112 | 1.9245 | 1.6860 | 1.8118 | 1.8118 | 523,698 |
12 Dec 2023 | 1.9015 | 1.7950 | 1.6515 | 1.7235 | 1.7235 | 94,028 |
11 Dec 2023 | 1.4665 | 1.9200 | 1.4600 | 1.8748 | 1.8748 | 378,678 |
08 Dec 2023 | 1.3050 | 1.4955 | 1.3075 | 1.4557 | 1.4557 | 34,266 |
07 Dec 2023 | 1.2787 | 1.3575 | 1.2895 | 1.2958 | 1.2958 | 75,055 |
06 Dec 2023 | 1.1923 | 1.2575 | 1.2095 | 1.2415 | 1.2415 | 64,631 |
05 Dec 2023 | 1.1040 | 1.1550 | 1.0850 | 1.1703 | 1.1703 | 5,639 |
04 Dec 2023 | 1.0645 | 1.1000 | 1.0800 | 1.0903 | 1.0903 | 62,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |