Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.0480 | 1.0700 | 1.0300 | 1.0660 | 1.0660 | 31,005 |
30 Apr 2024 | 1.0220 | 1.0600 | 1.0060 | 1.0500 | 1.0500 | 48,780 |
29 Apr 2024 | 1.0000 | 1.0280 | 1.0000 | 1.0220 | 1.0220 | 15,397 |
26 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0240 | 1.0240 | 25,009 |
25 Apr 2024 | 1.0220 | 1.0220 | 1.0020 | 1.0180 | 1.0180 | 21,326 |
24 Apr 2024 | 1.0380 | 1.0440 | 1.0100 | 1.0400 | 1.0400 | 22,531 |
23 Apr 2024 | 1.0580 | 1.0580 | 1.0100 | 1.0560 | 1.0560 | 21,214 |
22 Apr 2024 | 1.0520 | 1.0560 | 1.0320 | 1.0500 | 1.0500 | 20,382 |
19 Apr 2024 | 1.0700 | 1.0860 | 0.9940 | 1.0740 | 1.0740 | 48,974 |
18 Apr 2024 | 1.0820 | 1.1080 | 1.0740 | 1.0740 | 1.0740 | 6,478 |
17 Apr 2024 | 1.1000 | 1.1000 | 1.0820 | 1.0940 | 1.0940 | 25,337 |
16 Apr 2024 | 1.0960 | 1.1160 | 1.0960 | 1.1140 | 1.1140 | 38,033 |
15 Apr 2024 | 1.0820 | 1.1100 | 1.0820 | 1.1080 | 1.1080 | 15,117 |
12 Apr 2024 | 1.1000 | 1.1320 | 1.0840 | 1.1200 | 1.1200 | 45,377 |
11 Apr 2024 | 1.1100 | 1.1200 | 1.0640 | 1.1100 | 1.1100 | 54,524 |
10 Apr 2024 | 1.1180 | 1.1180 | 1.0840 | 1.1040 | 1.1040 | 29,545 |
09 Apr 2024 | 1.1180 | 1.1180 | 1.0900 | 1.1020 | 1.1020 | 14,191 |
08 Apr 2024 | 1.1200 | 1.1300 | 1.0840 | 1.1080 | 1.1080 | 31,894 |
05 Apr 2024 | 1.1280 | 1.1360 | 1.0500 | 1.1000 | 1.1000 | 89,649 |
04 Apr 2024 | 1.0980 | 1.1440 | 1.0920 | 1.1140 | 1.1140 | 86,547 |
03 Apr 2024 | 1.0000 | 1.0960 | 0.9910 | 1.0780 | 1.0780 | 67,254 |
02 Apr 2024 | 0.9900 | 1.0300 | 0.9810 | 1.0060 | 1.0060 | 55,324 |
28 Mar 2024 | 0.9300 | 0.9960 | 0.9230 | 0.9800 | 0.9800 | 80,324 |
27 Mar 2024 | 0.9160 | 0.9360 | 0.9100 | 0.9300 | 0.9300 | 67,016 |
26 Mar 2024 | 0.9200 | 0.9330 | 0.9180 | 0.9180 | 0.9180 | 13,435 |
25 Mar 2024 | 0.9310 | 0.9490 | 0.9250 | 0.9250 | 0.9250 | 81,398 |
22 Mar 2024 | 0.9300 | 0.9490 | 0.9300 | 0.9440 | 0.9440 | 16,303 |
21 Mar 2024 | 0.9480 | 0.9520 | 0.9200 | 0.9350 | 0.9350 | 33,922 |
20 Mar 2024 | 0.9600 | 0.9700 | 0.9480 | 0.9480 | 0.9480 | 39,459 |
19 Mar 2024 | 0.9690 | 0.9720 | 0.9590 | 0.9710 | 0.9710 | 53,040 |
18 Mar 2024 | 0.9700 | 0.9860 | 0.9600 | 0.9700 | 0.9700 | 27,326 |
15 Mar 2024 | 0.9700 | 0.9800 | 0.9660 | 0.9800 | 0.9800 | 28,476 |
14 Mar 2024 | 0.9700 | 0.9800 | 0.9540 | 0.9620 | 0.9620 | 18,950 |
13 Mar 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9740 | 0.9740 | 41,098 |
12 Mar 2024 | 0.9800 | 1.0080 | 0.9500 | 0.9900 | 0.9900 | 124,681 |
11 Mar 2024 | 1.0400 | 1.0420 | 0.9650 | 1.0000 | 1.0000 | 137,685 |
08 Mar 2024 | 1.0520 | 1.0680 | 1.0440 | 1.0460 | 1.0460 | 17,046 |
07 Mar 2024 | 1.0900 | 1.0900 | 1.0440 | 1.0520 | 1.0520 | 64,545 |
06 Mar 2024 | 1.0700 | 1.1260 | 1.0700 | 1.0700 | 1.0700 | 72,543 |
05 Mar 2024 | 1.0520 | 1.0920 | 1.0440 | 1.0920 | 1.0920 | 58,507 |
04 Mar 2024 | 1.0960 | 1.0960 | 1.0480 | 1.0700 | 1.0700 | 58,214 |
01 Mar 2024 | 1.0800 | 1.0920 | 1.0720 | 1.0900 | 1.0900 | 14,938 |
29 Feb 2024 | 1.1260 | 1.1260 | 1.0700 | 1.0800 | 1.0800 | 58,452 |
28 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 58,135 |
27 Feb 2024 | 1.1120 | 1.1300 | 1.1080 | 1.1200 | 1.1200 | 14,459 |
26 Feb 2024 | 1.1300 | 1.1300 | 1.0920 | 1.0960 | 1.0960 | 29,915 |
23 Feb 2024 | 1.1440 | 1.1440 | 1.0720 | 1.1000 | 1.1000 | 35,285 |
22 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1240 | 1.1240 | 41,285 |
21 Feb 2024 | 1.2100 | 1.2440 | 1.0900 | 1.1040 | 1.1040 | 140,503 |
20 Feb 2024 | 1.2000 | 1.2280 | 1.1700 | 1.2280 | 1.2280 | 36,400 |
19 Feb 2024 | 1.1800 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 89,452 |
16 Feb 2024 | 1.2200 | 1.2480 | 1.1800 | 1.1860 | 1.1860 | 178,025 |
15 Feb 2024 | 1.2240 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 115,035 |
14 Feb 2024 | 1.1400 | 1.2540 | 1.1400 | 1.2340 | 1.2340 | 140,426 |
13 Feb 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1640 | 1.1640 | 14,130 |
12 Feb 2024 | 1.1300 | 1.1980 | 1.1100 | 1.1580 | 1.1580 | 122,652 |
09 Feb 2024 | 1.1460 | 1.1580 | 1.1000 | 1.1080 | 1.1080 | 94,560 |
08 Feb 2024 | 1.2000 | 1.2100 | 1.1240 | 1.1700 | 1.1700 | 139,972 |
07 Feb 2024 | 1.2040 | 1.2160 | 1.1820 | 1.2000 | 1.2000 | 16,745 |
06 Feb 2024 | 1.1800 | 1.2040 | 1.1800 | 1.2040 | 1.2040 | 14,289 |
05 Feb 2024 | 1.2000 | 1.2100 | 1.1820 | 1.1960 | 1.1960 | 21,880 |
02 Feb 2024 | 1.2100 | 1.2200 | 1.1900 | 1.1920 | 1.1920 | 51,432 |
01 Feb 2024 | 1.2560 | 1.2560 | 1.2000 | 1.2260 | 1.2260 | 43,480 |
31 Jan 2024 | 1.2500 | 1.2560 | 1.2380 | 1.2480 | 1.2480 | 19,583 |
30 Jan 2024 | 1.2600 | 1.2600 | 1.2420 | 1.2560 | 1.2560 | 7,517 |
29 Jan 2024 | 1.2300 | 1.2640 | 1.2300 | 1.2580 | 1.2580 | 9,699 |
26 Jan 2024 | 1.2300 | 1.2560 | 1.2300 | 1.2500 | 1.2500 | 15,551 |
25 Jan 2024 | 1.2460 | 1.2460 | 1.2220 | 1.2440 | 1.2440 | 17,860 |
24 Jan 2024 | 1.2660 | 1.2700 | 1.2360 | 1.2380 | 1.2380 | 42,606 |
23 Jan 2024 | 1.2600 | 1.2700 | 1.2340 | 1.2360 | 1.2360 | 17,140 |
22 Jan 2024 | 1.2060 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 64,686 |
19 Jan 2024 | 1.2220 | 1.2460 | 1.2200 | 1.2240 | 1.2240 | 22,643 |
18 Jan 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2320 | 1.2320 | 32,408 |
17 Jan 2024 | 1.2800 | 1.2800 | 1.2340 | 1.2720 | 1.2720 | 21,608 |
16 Jan 2024 | 1.2780 | 1.2780 | 1.2520 | 1.2660 | 1.2660 | 15,952 |
15 Jan 2024 | 1.2820 | 1.2820 | 1.2260 | 1.2760 | 1.2760 | 59,826 |
12 Jan 2024 | 1.2600 | 1.2920 | 1.2600 | 1.2860 | 1.2860 | 5,499 |
11 Jan 2024 | 1.3160 | 1.3160 | 1.2700 | 1.2940 | 1.2940 | 30,360 |
10 Jan 2024 | 1.2980 | 1.3080 | 1.2760 | 1.3060 | 1.3060 | 56,311 |
09 Jan 2024 | 1.3140 | 1.3140 | 1.2740 | 1.2760 | 1.2760 | 58,514 |
08 Jan 2024 | 1.2920 | 1.3160 | 1.2600 | 1.3000 | 1.3000 | 48,654 |
05 Jan 2024 | 1.2200 | 1.2980 | 1.2140 | 1.2660 | 1.2660 | 65,989 |
04 Jan 2024 | 1.2660 | 1.2680 | 1.2280 | 1.2280 | 1.2280 | 39,391 |
03 Jan 2024 | 1.2980 | 1.2980 | 1.2500 | 1.2500 | 1.2500 | 36,210 |
02 Jan 2024 | 1.2980 | 1.2980 | 1.2740 | 1.2800 | 1.2800 | 44,943 |
29 Dec 2023 | 1.3040 | 1.3040 | 1.2700 | 1.2880 | 1.2880 | 30,800 |
28 Dec 2023 | 1.3100 | 1.3180 | 1.2760 | 1.3040 | 1.3040 | 49,673 |
27 Dec 2023 | 1.2760 | 1.3080 | 1.2420 | 1.3080 | 1.3080 | 71,475 |
22 Dec 2023 | 1.2540 | 1.2760 | 1.2540 | 1.2720 | 1.2720 | 15,901 |
21 Dec 2023 | 1.2740 | 1.2960 | 1.2520 | 1.2680 | 1.2680 | 31,654 |
20 Dec 2023 | 1.3480 | 1.3480 | 1.2600 | 1.2920 | 1.2920 | 86,303 |
19 Dec 2023 | 1.3400 | 1.3900 | 1.3160 | 1.3260 | 1.3260 | 151,540 |
18 Dec 2023 | 1.3080 | 1.3080 | 1.2500 | 1.2980 | 1.2980 | 83,641 |
15 Dec 2023 | 1.3280 | 1.3280 | 1.2140 | 1.2900 | 1.2900 | 149,759 |
14 Dec 2023 | 1.3320 | 1.3520 | 1.3000 | 1.3060 | 1.3060 | 74,251 |
13 Dec 2023 | 1.3580 | 1.3800 | 1.3500 | 1.3580 | 1.3580 | 34,635 |
12 Dec 2023 | 1.3900 | 1.4000 | 1.3520 | 1.3800 | 1.3800 | 51,993 |
11 Dec 2023 | 1.3340 | 1.4000 | 1.3000 | 1.3860 | 1.3860 | 148,156 |
08 Dec 2023 | 1.3480 | 1.3560 | 1.3180 | 1.3520 | 1.3520 | 29,245 |
07 Dec 2023 | 1.3120 | 1.3560 | 1.3120 | 1.3360 | 1.3360 | 60,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |