Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9248 | 0.9248 | 26,877 |
02 May 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 37,700 |
01 May 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 15,200 |
30 Apr 2024 | 0.8900 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 12,100 |
29 Apr 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 10,000 |
26 Apr 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 4,900 |
25 Apr 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 14,100 |
24 Apr 2024 | 0.9200 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 12,800 |
23 Apr 2024 | 0.9100 | 1.0100 | 0.8900 | 0.9500 | 0.9500 | 137,900 |
22 Apr 2024 | 0.8700 | 0.9400 | 0.8600 | 0.8900 | 0.8900 | 18,300 |
19 Apr 2024 | 0.7700 | 0.8800 | 0.7700 | 0.8600 | 0.8600 | 37,700 |
18 Apr 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 35,000 |
17 Apr 2024 | 0.8100 | 0.8500 | 0.7300 | 0.7400 | 0.7400 | 123,000 |
16 Apr 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8200 | 0.8200 | 45,600 |
15 Apr 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 19,200 |
12 Apr 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 70,300 |
11 Apr 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 40,900 |
10 Apr 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 27,300 |
09 Apr 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 95,200 |
08 Apr 2024 | 0.8600 | 0.9400 | 0.8300 | 0.9200 | 0.9200 | 61,000 |
05 Apr 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 35,300 |
04 Apr 2024 | 0.8900 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 116,800 |
03 Apr 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 60,900 |
02 Apr 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9400 | 0.9400 | 193,700 |
01 Apr 2024 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 224,800 |
28 Mar 2024 | 1.0000 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 86,600 |
27 Mar 2024 | 1.0000 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 88,900 |
26 Mar 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 100,000 |
25 Mar 2024 | 1.0200 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 38,900 |
22 Mar 2024 | 0.9900 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 40,600 |
21 Mar 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 66,900 |
20 Mar 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 36,100 |
19 Mar 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 54,100 |
18 Mar 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 63,200 |
15 Mar 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 144,500 |
14 Mar 2024 | 1.0600 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 48,600 |
13 Mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 38,500 |
12 Mar 2024 | 1.1100 | 1.1300 | 1.0000 | 1.0500 | 1.0500 | 70,100 |
11 Mar 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 26,400 |
08 Mar 2024 | 1.1400 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 48,800 |
07 Mar 2024 | 1.1000 | 1.1900 | 1.0600 | 1.0800 | 1.0800 | 67,300 |
06 Mar 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 112,300 |
05 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 70,800 |
04 Mar 2024 | 0.9700 | 1.0900 | 0.9700 | 1.0300 | 1.0300 | 137,100 |
01 Mar 2024 | 1.0300 | 1.0800 | 0.9500 | 0.9700 | 0.9700 | 21,800 |
29 Feb 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 53,400 |
28 Feb 2024 | 0.9000 | 1.0100 | 0.9000 | 0.9300 | 0.9300 | 45,900 |
27 Feb 2024 | 0.9900 | 1.0100 | 0.8600 | 0.9100 | 0.9100 | 45,600 |
26 Feb 2024 | 0.9500 | 1.0500 | 0.9000 | 0.9600 | 0.9600 | 62,600 |
23 Feb 2024 | 0.9200 | 1.0300 | 0.8300 | 0.9700 | 0.9700 | 67,700 |
22 Feb 2024 | 1.1400 | 1.1500 | 0.9300 | 0.9500 | 0.9500 | 166,400 |
21 Feb 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 21,400 |
20 Feb 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1800 | 1.1800 | 68,300 |
16 Feb 2024 | 1.2300 | 1.2300 | 1.1000 | 1.1800 | 1.1800 | 33,700 |
15 Feb 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 30,300 |
14 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 39,300 |
13 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 25,800 |
12 Feb 2024 | 1.2500 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 59,000 |
09 Feb 2024 | 1.3200 | 1.3500 | 1.1800 | 1.2000 | 1.2000 | 53,500 |
08 Feb 2024 | 1.1600 | 1.3300 | 1.1500 | 1.2900 | 1.2900 | 179,200 |
07 Feb 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 22,600 |
06 Feb 2024 | 1.1900 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 53,500 |
05 Feb 2024 | 1.0900 | 1.2500 | 1.0800 | 1.2100 | 1.2100 | 319,000 |
02 Feb 2024 | 1.2600 | 1.2600 | 1.0000 | 1.1000 | 1.1000 | 124,100 |
01 Feb 2024 | 1.3000 | 1.3700 | 1.2000 | 1.2300 | 1.2300 | 101,500 |
31 Jan 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 58,100 |
30 Jan 2024 | 1.3200 | 1.4700 | 1.3100 | 1.4000 | 1.4000 | 144,700 |
29 Jan 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 126,700 |
26 Jan 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 90,700 |
25 Jan 2024 | 1.2700 | 1.3700 | 1.1800 | 1.3500 | 1.3500 | 260,200 |
24 Jan 2024 | 1.3400 | 1.3400 | 1.2000 | 1.3000 | 1.3000 | 249,700 |
23 Jan 2024 | 1.2600 | 1.3400 | 1.1500 | 1.3400 | 1.3400 | 392,700 |
22 Jan 2024 | 1.2400 | 1.4800 | 1.2100 | 1.2500 | 1.2500 | 632,800 |
19 Jan 2024 | 1.2400 | 1.3000 | 0.9200 | 1.2300 | 1.2300 | 1,933,600 |
18 Jan 2024 | 2.1700 | 2.3300 | 1.5900 | 1.6100 | 1.6100 | 446,200 |
17 Jan 2024 | 2.7400 | 2.9100 | 2.0600 | 2.1500 | 2.1500 | 210,900 |
16 Jan 2024 | 2.7600 | 3.0500 | 2.7000 | 2.8300 | 2.8300 | 156,900 |
12 Jan 2024 | 3.8100 | 3.9000 | 3.6900 | 3.7000 | 3.7000 | 6,600 |
11 Jan 2024 | 3.9000 | 4.0500 | 3.8000 | 3.9000 | 3.9000 | 30,900 |
10 Jan 2024 | 3.9400 | 4.0500 | 3.7600 | 3.8600 | 3.8600 | 17,400 |
09 Jan 2024 | 3.7500 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 12,300 |
08 Jan 2024 | 3.7200 | 3.9500 | 3.6700 | 3.8600 | 3.8600 | 20,900 |
05 Jan 2024 | 3.8000 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 9,200 |
04 Jan 2024 | 4.0700 | 4.0700 | 3.8000 | 3.8400 | 3.8400 | 23,600 |
03 Jan 2024 | 4.0500 | 4.1500 | 3.8500 | 3.9800 | 3.9800 | 25,100 |
02 Jan 2024 | 4.0100 | 4.2400 | 3.7900 | 4.2300 | 4.2300 | 18,600 |
29 Dec 2023 | 4.0000 | 4.0500 | 3.7200 | 3.9200 | 3.9200 | 105,600 |
28 Dec 2023 | 4.2800 | 4.2800 | 4.0000 | 4.0000 | 4.0000 | 50,000 |
27 Dec 2023 | 4.1300 | 4.2600 | 4.0500 | 4.1800 | 4.1800 | 15,000 |
26 Dec 2023 | 4.2100 | 4.3500 | 4.1100 | 4.1600 | 4.1600 | 53,900 |
22 Dec 2023 | 4.2700 | 4.4100 | 4.2500 | 4.3300 | 4.3300 | 12,800 |
21 Dec 2023 | 4.4500 | 4.4500 | 4.2000 | 4.2600 | 4.2600 | 16,300 |
20 Dec 2023 | 4.5600 | 4.6800 | 4.2700 | 4.3600 | 4.3600 | 30,600 |
19 Dec 2023 | 4.6100 | 4.7400 | 4.5200 | 4.6100 | 4.6100 | 11,500 |
18 Dec 2023 | 4.8000 | 4.8200 | 4.4400 | 4.5200 | 4.5200 | 21,500 |
15 Dec 2023 | 4.7200 | 4.9900 | 4.5000 | 4.6100 | 4.6100 | 136,200 |
14 Dec 2023 | 4.3800 | 4.7200 | 4.2000 | 4.5700 | 4.5700 | 79,100 |
13 Dec 2023 | 4.3900 | 4.6800 | 4.3900 | 4.4600 | 4.4600 | 11,300 |
12 Dec 2023 | 4.5100 | 4.6400 | 4.3200 | 4.4800 | 4.4800 | 26,700 |
11 Dec 2023 | 4.8900 | 4.8900 | 4.5300 | 4.5600 | 4.5600 | 13,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |