Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7800 | 0.7800 | 0.7160 | 0.7100 | 0.7100 | 8,021 |
25 Apr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7780 | 0.7780 | 1,043 |
24 Apr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 11,791 |
23 Apr 2024 | 0.7800 | 0.7880 | 0.7780 | 0.7780 | 0.7780 | 2,380 |
22 Apr 2024 | 0.7900 | 0.7900 | 0.7440 | 0.7800 | 0.7800 | 2,256 |
19 Apr 2024 | 0.7300 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 5,794 |
18 Apr 2024 | 0.7640 | 0.7700 | 0.7000 | 0.7320 | 0.7320 | 10,253 |
17 Apr 2024 | 0.7420 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 12,173 |
16 Apr 2024 | 0.7800 | 0.8100 | 0.7140 | 0.7880 | 0.7880 | 19,952 |
15 Apr 2024 | 0.8320 | 0.8320 | 0.7800 | 0.7800 | 0.7800 | 6,621 |
12 Apr 2024 | 0.8400 | 0.8480 | 0.8300 | 0.8300 | 0.8300 | 2,148 |
11 Apr 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 4,840 |
10 Apr 2024 | 0.9200 | 0.9880 | 0.8600 | 0.8600 | 0.8600 | 71,490 |
09 Apr 2024 | 0.8840 | 0.8860 | 0.8640 | 0.8860 | 0.8860 | 621 |
08 Apr 2024 | 0.8900 | 0.8900 | 0.8780 | 0.8880 | 0.8880 | 680 |
05 Apr 2024 | 0.8780 | 0.8800 | 0.8660 | 0.8800 | 0.8800 | 1,442 |
04 Apr 2024 | 0.9280 | 0.9280 | 0.8800 | 0.8900 | 0.8900 | 6,980 |
03 Apr 2024 | 0.9320 | 0.9480 | 0.8800 | 0.9280 | 0.9280 | 3,157 |
02 Apr 2024 | 0.9000 | 0.9720 | 0.8780 | 0.9480 | 0.9480 | 3,978 |
28 Mar 2024 | 0.9460 | 0.9800 | 0.9300 | 0.9740 | 0.9740 | 1,645 |
27 Mar 2024 | 0.9880 | 0.9880 | 0.8520 | 0.9800 | 0.9800 | 13,286 |
26 Mar 2024 | 0.9900 | 0.9900 | 0.9680 | 0.9880 | 0.9880 | 410 |
25 Mar 2024 | 0.9900 | 0.9900 | 0.9840 | 0.9880 | 0.9880 | 2,623 |
22 Mar 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9880 | 0.9880 | 398 |
21 Mar 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 1,154 |
20 Mar 2024 | 0.9620 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 1,109 |
19 Mar 2024 | 0.9800 | 0.9860 | 0.9800 | 0.9860 | 0.9860 | 1,239 |
18 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 1,760 |
15 Mar 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9980 | 0.9980 | 1,961 |
14 Mar 2024 | 0.9900 | 1.0000 | 0.9380 | 0.9900 | 0.9900 | 2,671 |
13 Mar 2024 | 1.0000 | 1.0850 | 0.9500 | 1.0100 | 1.0100 | 60,344 |
12 Mar 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 9,463 |
11 Mar 2024 | 1.0000 | 1.0200 | 0.9780 | 1.0200 | 1.0200 | 23,802 |
08 Mar 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 8,955 |
07 Mar 2024 | 0.9880 | 1.0000 | 0.9700 | 0.9980 | 0.9980 | 31,808 |
06 Mar 2024 | 0.9940 | 0.9980 | 0.9800 | 0.9960 | 0.9960 | 4,101 |
05 Mar 2024 | 1.0000 | 1.0150 | 0.9800 | 1.0000 | 1.0000 | 5,131 |
04 Mar 2024 | 1.0200 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 11,138 |
01 Mar 2024 | 0.9980 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 20,745 |
29 Feb 2024 | 1.0000 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 22,223 |
28 Feb 2024 | 1.1000 | 1.1050 | 0.9700 | 0.9700 | 0.9700 | 35,118 |
27 Feb 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 4,164 |
26 Feb 2024 | 1.1350 | 1.1350 | 1.0350 | 1.1200 | 1.1200 | 13,213 |
23 Feb 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 4,653 |
22 Feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 3,397 |
21 Feb 2024 | 1.1550 | 1.1550 | 1.1000 | 1.1400 | 1.1400 | 7,343 |
20 Feb 2024 | 1.0900 | 1.1800 | 1.0650 | 1.1400 | 1.1400 | 24,307 |
19 Feb 2024 | 1.0350 | 1.1200 | 1.0350 | 1.0900 | 1.0900 | 8,493 |
16 Feb 2024 | 1.1000 | 1.1750 | 1.0800 | 1.1000 | 1.1000 | 14,103 |
15 Feb 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 13,303 |
14 Feb 2024 | 1.2400 | 1.2500 | 1.1200 | 1.1750 | 1.1750 | 2,341 |
13 Feb 2024 | 1.2650 | 1.2850 | 1.2000 | 1.2500 | 1.2500 | 1,671 |
12 Feb 2024 | 1.2750 | 1.2900 | 1.2100 | 1.2750 | 1.2750 | 1,092 |
09 Feb 2024 | 1.2300 | 1.2850 | 1.2300 | 1.2850 | 1.2850 | 635 |
08 Feb 2024 | 1.2800 | 1.2850 | 1.2250 | 1.2650 | 1.2650 | 2,166 |
07 Feb 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 5,407 |
06 Feb 2024 | 1.3300 | 1.3300 | 1.2450 | 1.2900 | 1.2900 | 2,287 |
05 Feb 2024 | 1.3100 | 1.3450 | 1.2400 | 1.2500 | 1.2500 | 1,930 |
02 Feb 2024 | 1.3400 | 1.3400 | 1.3050 | 1.3300 | 1.3300 | 1,374 |
01 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 2,039 |
31 Jan 2024 | 1.3600 | 1.3600 | 1.3250 | 1.3500 | 1.3500 | 799 |
30 Jan 2024 | 1.3800 | 1.3950 | 1.3200 | 1.3600 | 1.3600 | 16,302 |
29 Jan 2024 | 1.3600 | 1.3650 | 1.2900 | 1.3650 | 1.3650 | 941 |
26 Jan 2024 | 1.3750 | 1.3750 | 1.2500 | 1.3600 | 1.3600 | 7,480 |
25 Jan 2024 | 1.3550 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 1,986 |
24 Jan 2024 | 1.3350 | 1.3700 | 1.3200 | 1.3550 | 1.3550 | 11,374 |
23 Jan 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3350 | 1.3350 | 38,388 |
22 Jan 2024 | 1.3800 | 1.4100 | 1.3350 | 1.3350 | 1.3350 | 49,014 |
19 Jan 2024 | 1.3600 | 1.3600 | 1.2950 | 1.3450 | 1.3450 | 1,080 |
18 Jan 2024 | 1.3450 | 1.3550 | 1.2950 | 1.3400 | 1.3400 | 1,207 |
17 Jan 2024 | 1.4050 | 1.4050 | 1.2500 | 1.3550 | 1.3550 | 13,574 |
16 Jan 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3650 | 1.3650 | 82 |
15 Jan 2024 | 1.3450 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 651 |
12 Jan 2024 | 1.3700 | 1.3700 | 1.2950 | 1.3700 | 1.3700 | 3,022 |
11 Jan 2024 | 1.3800 | 1.3950 | 1.3350 | 1.3700 | 1.3700 | 370 |
10 Jan 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3850 | 1.3850 | 1,124 |
09 Jan 2024 | 1.3950 | 1.3950 | 1.3400 | 1.3900 | 1.3900 | 7,626 |
08 Jan 2024 | 1.3700 | 1.3700 | 1.2950 | 1.3700 | 1.3700 | 2,139 |
05 Jan 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3550 | 1.3550 | 5,862 |
04 Jan 2024 | 1.3400 | 1.3750 | 1.2950 | 1.3700 | 1.3700 | 5,766 |
03 Jan 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 7,339 |
02 Jan 2024 | 1.4600 | 1.4600 | 1.3450 | 1.3800 | 1.3800 | 4,732 |
29 Dec 2023 | 1.4450 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 549 |
28 Dec 2023 | 1.4350 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 2,900 |
27 Dec 2023 | 1.4050 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 6,448 |
22 Dec 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 752 |
21 Dec 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 205 |
20 Dec 2023 | 1.4850 | 1.4850 | 1.4450 | 1.4500 | 1.4500 | 484 |
19 Dec 2023 | 1.4750 | 1.4850 | 1.4600 | 1.4850 | 1.4850 | 786 |
18 Dec 2023 | 1.4800 | 1.4900 | 1.4350 | 1.4900 | 1.4900 | 323 |
15 Dec 2023 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 17 |
14 Dec 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 377 |
13 Dec 2023 | 1.4650 | 1.4850 | 1.4200 | 1.4850 | 1.4850 | 1,190 |
12 Dec 2023 | 1.5300 | 1.5300 | 1.4050 | 1.4900 | 1.4900 | 1,252 |
11 Dec 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5450 | 1.5450 | 5,580 |
08 Dec 2023 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 2,910 |
07 Dec 2023 | 1.4650 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 2,646 |
06 Dec 2023 | 1.4650 | 1.4750 | 1.4000 | 1.4750 | 1.4750 | 1,437 |
05 Dec 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 861 |
04 Dec 2023 | 1.4800 | 1.4950 | 1.3700 | 1.4800 | 1.4800 | 2,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |