Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | 993 |
08 May 2024 | 0.8000 | 0.8340 | 0.7800 | 0.7800 | 0.7800 | 2,500 |
07 May 2024 | 0.7700 | 0.8230 | 0.7700 | 0.8000 | 0.8000 | 2,400 |
06 May 2024 | 0.8100 | 0.8690 | 0.7900 | 0.8680 | 0.8680 | 9,500 |
03 May 2024 | 0.7800 | 0.8110 | 0.7800 | 0.7800 | 0.7800 | 2,800 |
02 May 2024 | 0.9000 | 0.9000 | 0.8030 | 0.8030 | 0.8030 | 1,600 |
01 May 2024 | 0.8390 | 0.8680 | 0.7610 | 0.8500 | 0.8500 | 7,500 |
30 Apr 2024 | 0.8220 | 0.8220 | 0.7500 | 0.7500 | 0.7500 | 1,700 |
29 Apr 2024 | 0.8000 | 0.8050 | 0.7700 | 0.7830 | 0.7830 | 9,000 |
26 Apr 2024 | 0.8000 | 0.8750 | 0.7800 | 0.7990 | 0.7990 | 9,800 |
25 Apr 2024 | 0.7700 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 2,000 |
24 Apr 2024 | 0.7610 | 0.8390 | 0.7610 | 0.7700 | 0.7700 | 5,100 |
23 Apr 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 2,300 |
22 Apr 2024 | 0.8810 | 0.9010 | 0.7000 | 0.8160 | 0.8160 | 21,400 |
19 Apr 2024 | 0.9800 | 1.0700 | 0.9660 | 0.9900 | 0.9900 | 26,200 |
18 Apr 2024 | 0.8610 | 0.9900 | 0.8610 | 0.9900 | 0.9900 | 12,400 |
17 Apr 2024 | 0.8290 | 0.9800 | 0.7500 | 0.9000 | 0.9000 | 17,600 |
16 Apr 2024 | 0.7500 | 0.8290 | 0.7500 | 0.8180 | 0.8180 | 4,000 |
15 Apr 2024 | 0.9110 | 0.9110 | 0.7100 | 0.8100 | 0.8100 | 22,500 |
12 Apr 2024 | 1.0000 | 1.0800 | 0.9300 | 0.9300 | 0.9300 | 16,800 |
11 Apr 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0050 | 1.0050 | 29,600 |
10 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 3,300 |
09 Apr 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 2,000 |
08 Apr 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 3,300 |
05 Apr 2024 | 1.2510 | 1.3200 | 1.1120 | 1.2600 | 1.2600 | 26,900 |
04 Apr 2024 | 1.3500 | 1.3500 | 1.1300 | 1.3400 | 1.3400 | 16,200 |
03 Apr 2024 | 1.1100 | 1.3900 | 1.1100 | 1.3300 | 1.3300 | 16,300 |
02 Apr 2024 | 1.1100 | 1.1360 | 1.1000 | 1.1000 | 1.1000 | 6,200 |
01 Apr 2024 | 1.2400 | 1.2400 | 1.1130 | 1.1400 | 1.1400 | 3,900 |
28 Mar 2024 | 1.1490 | 1.2410 | 1.1490 | 1.1600 | 1.1600 | 1,000 |
27 Mar 2024 | 1.0310 | 1.2500 | 1.0310 | 1.1100 | 1.1100 | 3,100 |
26 Mar 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2200 | 1.2200 | 4,600 |
25 Mar 2024 | 1.2400 | 1.2400 | 1.0300 | 1.0300 | 1.0300 | 3,500 |
22 Mar 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 6,500 |
21 Mar 2024 | 1.2800 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 12,400 |
20 Mar 2024 | 1.2300 | 1.3100 | 1.1710 | 1.2550 | 1.2550 | 7,700 |
19 Mar 2024 | 1.2900 | 1.3000 | 1.2150 | 1.2500 | 1.2500 | 10,400 |
18 Mar 2024 | 1.0400 | 1.3900 | 1.0400 | 1.2700 | 1.2700 | 78,300 |
15 Mar 2024 | 1.3350 | 1.3350 | 1.0000 | 1.0000 | 1.0000 | 20,300 |
14 Mar 2024 | 1.3100 | 1.4100 | 1.2600 | 1.2900 | 1.2900 | 5,800 |
13 Mar 2024 | 1.3500 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 13,400 |
12 Mar 2024 | 1.4200 | 1.5500 | 1.2700 | 1.3900 | 1.3900 | 23,600 |
11 Mar 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3900 | 1.3900 | 20,800 |
08 Mar 2024 | 1.3000 | 1.4000 | 1.2200 | 1.2900 | 1.2900 | 33,500 |
07 Mar 2024 | 1.4200 | 1.4390 | 1.3500 | 1.3500 | 1.3500 | 11,600 |
06 Mar 2024 | 1.2300 | 1.5300 | 1.2300 | 1.3200 | 1.3200 | 58,800 |
05 Mar 2024 | 1.2300 | 1.3600 | 1.2230 | 1.2300 | 1.2300 | 19,600 |
04 Mar 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 15,700 |
01 Mar 2024 | 1.3600 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 14,400 |
29 Feb 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 10,600 |
28 Feb 2024 | 1.4100 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 6,600 |
27 Feb 2024 | 1.3700 | 1.4750 | 1.2500 | 1.4000 | 1.4000 | 25,600 |
26 Feb 2024 | 1.2800 | 1.4690 | 1.2340 | 1.4000 | 1.4000 | 33,700 |
23 Feb 2024 | 1.1900 | 1.3460 | 1.1900 | 1.3100 | 1.3100 | 27,900 |
22 Feb 2024 | 1.1400 | 1.2400 | 1.0830 | 1.1700 | 1.1700 | 37,000 |
21 Feb 2024 | 1.3000 | 1.3400 | 1.1600 | 1.1900 | 1.1900 | 28,400 |
20 Feb 2024 | 1.4100 | 1.4100 | 1.2900 | 1.3300 | 1.3300 | 50,900 |
16 Feb 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 38,200 |
15 Feb 2024 | 1.7000 | 1.7000 | 1.4600 | 1.5400 | 1.5400 | 37,500 |
14 Feb 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 29,600 |
13 Feb 2024 | 1.8000 | 1.9500 | 1.6500 | 1.7300 | 1.7300 | 23,400 |
12 Feb 2024 | 1.8800 | 2.0000 | 1.6000 | 1.7800 | 1.7800 | 66,900 |
09 Feb 2024 | 1.6700 | 1.9600 | 1.6000 | 1.9000 | 1.9000 | 53,800 |
08 Feb 2024 | 1.6600 | 1.7300 | 1.6000 | 1.6400 | 1.6400 | 30,300 |
07 Feb 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 44,400 |
06 Feb 2024 | 1.9800 | 1.9800 | 1.3400 | 1.7100 | 1.7100 | 311,400 |
05 Feb 2024 | 2.4300 | 2.4300 | 2.0900 | 2.2400 | 2.2400 | 295,400 |
02 Feb 2024 | 2.3800 | 2.9000 | 2.0300 | 2.6000 | 2.6000 | 1,311,500 |
01 Feb 2024 | 1.6400 | 2.3830 | 1.5700 | 2.2250 | 2.2250 | 871,300 |
31 Jan 2024 | 1.6100 | 1.7600 | 1.5700 | 1.6400 | 1.6400 | 144,300 |
30 Jan 2024 | 1.2800 | 1.5900 | 1.2800 | 1.5600 | 1.5600 | 309,200 |
29 Jan 2024 | 1.4400 | 1.4800 | 1.3300 | 1.3410 | 1.3410 | 104,800 |
26 Jan 2024 | 1.4900 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 10,700 |
25 Jan 2024 | 1.4400 | 1.5700 | 1.4300 | 1.5200 | 1.5200 | 36,800 |
24 Jan 2024 | 1.1300 | 1.6400 | 1.1000 | 1.5170 | 1.5170 | 216,900 |
23 Jan 2024 | 1.2000 | 1.2330 | 1.1500 | 1.1500 | 1.1500 | 13,400 |
22 Jan 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 13,100 |
19 Jan 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 13,700 |
18 Jan 2024 | 1.3700 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 34,200 |
17 Jan 2024 | 1.4000 | 1.4400 | 1.2900 | 1.3700 | 1.3700 | 89,100 |
16 Jan 2024 | 1.2000 | 1.4450 | 1.1200 | 1.4100 | 1.4100 | 372,500 |
12 Jan 2024 | 1.0600 | 1.3400 | 1.0000 | 1.0700 | 1.0700 | 1,252,200 |
11 Jan 2024 | 0.8700 | 1.0000 | 0.8700 | 0.8900 | 0.8900 | 18,400 |
10 Jan 2024 | 1.1500 | 1.1500 | 0.8740 | 0.9000 | 0.9000 | 49,800 |
09 Jan 2024 | 1.1850 | 1.1850 | 1.1300 | 1.1500 | 1.1500 | 10,300 |
08 Jan 2024 | 1.1700 | 1.2400 | 1.1030 | 1.1500 | 1.1500 | 44,200 |
05 Jan 2024 | 1.2100 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 26,000 |
04 Jan 2024 | 1.0900 | 1.2690 | 1.0400 | 1.2400 | 1.2400 | 78,000 |
03 Jan 2024 | 1.0200 | 1.1600 | 0.9200 | 1.1500 | 1.1500 | 198,400 |
02 Jan 2024 | 0.8400 | 1.3500 | 0.8400 | 1.1300 | 1.1300 | 3,950,100 |
29 Dec 2023 | 0.7200 | 0.8070 | 0.7000 | 0.7400 | 0.7400 | 6,400 |
28 Dec 2023 | 0.7610 | 0.8300 | 0.7200 | 0.7200 | 0.7200 | 13,000 |
27 Dec 2023 | 0.9500 | 0.9500 | 0.7320 | 0.7670 | 0.7670 | 6,400 |
26 Dec 2023 | 0.8400 | 0.9120 | 0.7500 | 0.7970 | 0.7970 | 25,200 |
22 Dec 2023 | 0.7200 | 0.7360 | 0.7200 | 0.7360 | 0.7360 | 5,300 |
21 Dec 2023 | 0.7050 | 0.7800 | 0.7050 | 0.7300 | 0.7300 | 3,600 |
20 Dec 2023 | 0.7770 | 0.7880 | 0.7100 | 0.7100 | 0.7100 | 13,000 |
19 Dec 2023 | 0.7300 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 52,600 |
18 Dec 2023 | 0.6890 | 0.9200 | 0.6310 | 0.7450 | 0.7450 | 116,300 |
15 Dec 2023 | 0.6250 | 0.6490 | 0.5850 | 0.6000 | 0.6000 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |