Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6700 | 0.7900 | 0.6700 | 0.7820 | 0.7820 | 21,736 |
25 Apr 2024 | 0.6800 | 0.7600 | 0.6740 | 0.6740 | 0.6740 | 20,927 |
24 Apr 2024 | 0.7000 | 0.7000 | 0.6720 | 0.6720 | 0.6720 | 3,724 |
23 Apr 2024 | 0.7000 | 0.7000 | 0.6820 | 0.7000 | 0.7000 | 1,009 |
22 Apr 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 9,567 |
19 Apr 2024 | 0.7080 | 0.7080 | 0.6700 | 0.7000 | 0.7000 | 9,803 |
18 Apr 2024 | 0.6620 | 0.7080 | 0.6620 | 0.7080 | 0.7080 | 8,252 |
17 Apr 2024 | 0.6700 | 0.6880 | 0.6620 | 0.6620 | 0.6620 | 2,413 |
16 Apr 2024 | 0.6700 | 0.6700 | 0.6620 | 0.6700 | 0.6700 | 550 |
15 Apr 2024 | 0.6700 | 0.6700 | 0.6520 | 0.6520 | 0.6520 | 351 |
12 Apr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 900 |
11 Apr 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 1,301 |
10 Apr 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 1,948 |
09 Apr 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 1,321 |
08 Apr 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 1,549 |
05 Apr 2024 | 0.6600 | 0.6920 | 0.6500 | 0.6780 | 0.6780 | 8,052 |
04 Apr 2024 | 0.6940 | 0.6940 | 0.6600 | 0.6600 | 0.6600 | 6,692 |
03 Apr 2024 | 0.6700 | 0.6800 | 0.6620 | 0.6800 | 0.6800 | 3,722 |
02 Apr 2024 | 0.6620 | 0.6840 | 0.6620 | 0.6700 | 0.6700 | 2,902 |
28 Mar 2024 | 0.6980 | 0.6980 | 0.6620 | 0.6700 | 0.6700 | 2,549 |
27 Mar 2024 | 0.6700 | 0.7040 | 0.6600 | 0.7000 | 0.7000 | 4,072 |
26 Mar 2024 | 0.6560 | 0.6700 | 0.6560 | 0.6700 | 0.6700 | 3,373 |
25 Mar 2024 | 0.7100 | 0.7280 | 0.6540 | 0.6560 | 0.6560 | 6,372 |
22 Mar 2024 | 0.6940 | 0.7380 | 0.6600 | 0.7100 | 0.7100 | 9,137 |
21 Mar 2024 | 0.7200 | 0.7560 | 0.6500 | 0.6600 | 0.6600 | 29,118 |
20 Mar 2024 | 0.8500 | 0.8500 | 0.7040 | 0.7160 | 0.7160 | 20,167 |
19 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 3,170 |
18 Mar 2024 | 0.9700 | 0.9700 | 0.8940 | 0.9000 | 0.9000 | 6,052 |
15 Mar 2024 | 0.9100 | 0.9580 | 0.9100 | 0.9180 | 0.9180 | 4,591 |
14 Mar 2024 | 0.9880 | 0.9880 | 0.9600 | 0.9600 | 0.9600 | 1,635 |
13 Mar 2024 | 0.9860 | 0.9880 | 0.9220 | 0.9880 | 0.9880 | 2,978 |
12 Mar 2024 | 0.9500 | 0.9880 | 0.9500 | 0.9860 | 0.9860 | 3,657 |
11 Mar 2024 | 0.9300 | 0.9600 | 0.9040 | 0.9500 | 0.9500 | 4,505 |
08 Mar 2024 | 0.9400 | 0.9600 | 0.9040 | 0.9600 | 0.9600 | 1,680 |
07 Mar 2024 | 0.9700 | 0.9720 | 0.9600 | 0.9600 | 0.9600 | 2,796 |
06 Mar 2024 | 1.0200 | 1.0200 | 0.9620 | 0.9700 | 0.9700 | 7,444 |
05 Mar 2024 | 1.0550 | 1.0550 | 0.9920 | 0.9920 | 0.9920 | 17,447 |
04 Mar 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0550 | 1.0550 | 17,598 |
01 Mar 2024 | 0.9300 | 1.2300 | 0.9300 | 1.0100 | 1.0100 | 42,776 |
29 Feb 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 961 |
28 Feb 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 6,240 |
27 Feb 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 6,650 |
26 Feb 2024 | 0.9300 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 6,755 |
23 Feb 2024 | 0.9600 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 10,132 |
22 Feb 2024 | 0.9600 | 1.0350 | 0.9320 | 0.9600 | 0.9600 | 6,040 |
21 Feb 2024 | 1.0800 | 1.0800 | 0.9300 | 0.9300 | 0.9300 | 3,793 |
20 Feb 2024 | 1.0700 | 1.1000 | 0.9820 | 1.0500 | 1.0500 | 7,312 |
19 Feb 2024 | 0.9400 | 1.0750 | 0.9400 | 1.0700 | 1.0700 | 11,126 |
16 Feb 2024 | 0.9100 | 0.9400 | 0.9020 | 0.9400 | 0.9400 | 411 |
15 Feb 2024 | 1.0100 | 1.0150 | 0.9000 | 0.9100 | 0.9100 | 11,681 |
14 Feb 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 6,617 |
13 Feb 2024 | 0.9500 | 1.0000 | 0.8940 | 1.0000 | 1.0000 | 3,778 |
12 Feb 2024 | 0.8500 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 2,427 |
09 Feb 2024 | 0.8700 | 0.9400 | 0.8400 | 0.8500 | 0.8500 | 6,250 |
08 Feb 2024 | 1.1000 | 1.1000 | 0.7400 | 0.9300 | 0.9300 | 38,307 |
07 Feb 2024 | 1.2750 | 1.2750 | 1.0500 | 1.1000 | 1.1000 | 11,488 |
06 Feb 2024 | 1.3650 | 1.3650 | 1.2450 | 1.2800 | 1.2800 | 3,038 |
05 Feb 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3650 | 1.3650 | 4,912 |
02 Feb 2024 | 1.2750 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 7,498 |
01 Feb 2024 | 1.2800 | 1.2800 | 1.2250 | 1.2700 | 1.2700 | 3,070 |
31 Jan 2024 | 1.2450 | 1.2800 | 1.2450 | 1.2500 | 1.2500 | 378 |
30 Jan 2024 | 1.3200 | 1.3200 | 1.2450 | 1.2500 | 1.2500 | 2,685 |
29 Jan 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 2,118 |
26 Jan 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 2,157 |
25 Jan 2024 | 1.1850 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 3,436 |
24 Jan 2024 | 1.1950 | 1.1950 | 1.0900 | 1.1850 | 1.1850 | 3,451 |
23 Jan 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 606 |
22 Jan 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 1,644 |
19 Jan 2024 | 1.2800 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 3,665 |
18 Jan 2024 | 1.3300 | 1.3300 | 1.1700 | 1.2100 | 1.2100 | 13,024 |
17 Jan 2024 | 1.4600 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 5,053 |
16 Jan 2024 | 1.4650 | 1.4650 | 1.3750 | 1.4650 | 1.4650 | 2,029 |
15 Jan 2024 | 1.4600 | 1.4850 | 1.3550 | 1.4700 | 1.4700 | 6,694 |
12 Jan 2024 | 1.4650 | 1.4650 | 1.3800 | 1.4600 | 1.4600 | 416 |
11 Jan 2024 | 1.4500 | 1.4650 | 1.3400 | 1.4650 | 1.4650 | 8,454 |
10 Jan 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 1,501 |
09 Jan 2024 | 1.3400 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 5,694 |
08 Jan 2024 | 1.3100 | 1.4400 | 1.2800 | 1.3400 | 1.3400 | 14,168 |
05 Jan 2024 | 1.3500 | 1.3500 | 1.2450 | 1.3400 | 1.3400 | 11,690 |
04 Jan 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 3,531 |
03 Jan 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 9,754 |
02 Jan 2024 | 1.2950 | 1.2950 | 1.2200 | 1.2300 | 1.2300 | 3,520 |
29 Dec 2023 | 1.3400 | 1.3400 | 1.2200 | 1.2950 | 1.2950 | 6,018 |
28 Dec 2023 | 1.1800 | 1.3400 | 1.1800 | 1.3350 | 1.3350 | 16,301 |
27 Dec 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,069 |
22 Dec 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 1,400 |
21 Dec 2023 | 1.1500 | 1.1700 | 1.1250 | 1.1600 | 1.1600 | 2,753 |
20 Dec 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1350 | 1.1350 | 10,510 |
19 Dec 2023 | 1.1000 | 1.1550 | 1.1000 | 1.1050 | 1.1050 | 10,407 |
18 Dec 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 2,961 |
15 Dec 2023 | 1.1050 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 4,189 |
14 Dec 2023 | 1.1200 | 1.1250 | 1.1000 | 1.1050 | 1.1050 | 9,740 |
13 Dec 2023 | 1.1200 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | 965 |
12 Dec 2023 | 1.1300 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 980 |
11 Dec 2023 | 1.1600 | 1.1750 | 1.1050 | 1.1450 | 1.1450 | 7,444 |
08 Dec 2023 | 1.1150 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 11,268 |
07 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 866 |
06 Dec 2023 | 1.1850 | 1.1850 | 1.1000 | 1.1150 | 1.1150 | 3,669 |
05 Dec 2023 | 1.1350 | 1.1850 | 1.1200 | 1.1300 | 1.1300 | 5,083 |
04 Dec 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 9,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |