Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 95,300 |
25 Apr 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 123,100 |
24 Apr 2024 | 0.7600 | 0.8000 | 0.6700 | 0.7100 | 0.7100 | 660,100 |
23 Apr 2024 | 0.7700 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 48,600 |
22 Apr 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 59,300 |
19 Apr 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 35,200 |
18 Apr 2024 | 0.7500 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 55,000 |
17 Apr 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 35,900 |
16 Apr 2024 | 0.7900 | 0.8100 | 0.7300 | 0.7400 | 0.7400 | 63,900 |
15 Apr 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 133,000 |
12 Apr 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 62,900 |
11 Apr 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 280,600 |
10 Apr 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 25,800 |
09 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 26,500 |
08 Apr 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 52,600 |
05 Apr 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 80,400 |
04 Apr 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 20,400 |
03 Apr 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 38,400 |
02 Apr 2024 | 0.8500 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 78,200 |
01 Apr 2024 | 0.8900 | 0.9100 | 0.8400 | 0.8500 | 0.8500 | 61,900 |
28 Mar 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 84,000 |
27 Mar 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 62,700 |
26 Mar 2024 | 0.8500 | 0.9100 | 0.8400 | 0.8900 | 0.8900 | 50,600 |
25 Mar 2024 | 0.8800 | 0.9600 | 0.8400 | 0.8700 | 0.8700 | 134,000 |
22 Mar 2024 | 1.0100 | 1.0400 | 0.8500 | 0.8900 | 0.8900 | 141,800 |
21 Mar 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 21,000 |
20 Mar 2024 | 1.1000 | 1.1900 | 1.0300 | 1.0800 | 1.0800 | 40,500 |
19 Mar 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 24,200 |
18 Mar 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 17,900 |
15 Mar 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 21,100 |
14 Mar 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 37,600 |
13 Mar 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 30,000 |
12 Mar 2024 | 1.0600 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 26,400 |
11 Mar 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 29,400 |
08 Mar 2024 | 1.1400 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 39,600 |
07 Mar 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 16,000 |
06 Mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 47,600 |
05 Mar 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 17,700 |
04 Mar 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 20,800 |
01 Mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 30,100 |
29 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 15,900 |
28 Feb 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 29,300 |
27 Feb 2024 | 1.2200 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 60,900 |
26 Feb 2024 | 1.3000 | 1.3300 | 1.1300 | 1.2100 | 1.2100 | 96,500 |
23 Feb 2024 | 1.1600 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 206,900 |
22 Feb 2024 | 1.0900 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 113,600 |
21 Feb 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 53,400 |
20 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 50,000 |
16 Feb 2024 | 0.9800 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 109,700 |
15 Feb 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 37,200 |
14 Feb 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 58,100 |
13 Feb 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 79,600 |
12 Feb 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 30,300 |
09 Feb 2024 | 0.8500 | 0.9400 | 0.8300 | 0.9300 | 0.9300 | 34,500 |
08 Feb 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8500 | 0.8500 | 63,400 |
07 Feb 2024 | 0.8400 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 129,200 |
06 Feb 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 32,300 |
05 Feb 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 93,600 |
02 Feb 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 36,000 |
01 Feb 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 51,900 |
31 Jan 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 17,500 |
30 Jan 2024 | 0.9300 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 44,800 |
29 Jan 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 38,600 |
26 Jan 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 36,500 |
25 Jan 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9200 | 0.9200 | 24,200 |
24 Jan 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 22,800 |
23 Jan 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 67,000 |
22 Jan 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 27,600 |
19 Jan 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 38,800 |
18 Jan 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 50,900 |
17 Jan 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 37,300 |
16 Jan 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 48,700 |
12 Jan 2024 | 0.9800 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 106,400 |
11 Jan 2024 | 1.0300 | 1.0600 | 0.9600 | 0.9900 | 0.9900 | 98,800 |
10 Jan 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 107,200 |
09 Jan 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 66,100 |
08 Jan 2024 | 1.0700 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 241,800 |
05 Jan 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 123,300 |
04 Jan 2024 | 0.8900 | 1.0000 | 0.8900 | 0.9900 | 0.9900 | 293,800 |
03 Jan 2024 | 1.2200 | 1.3200 | 0.8100 | 0.9100 | 0.9100 | 1,412,800 |
02 Jan 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 72,700 |
29 Dec 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 159,000 |
28 Dec 2023 | 1.1900 | 1.3300 | 1.1300 | 1.1800 | 1.1800 | 217,100 |
27 Dec 2023 | 1.2000 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 170,800 |
26 Dec 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 187,400 |
22 Dec 2023 | 1.1900 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 199,900 |
21 Dec 2023 | 1.4000 | 1.4000 | 1.1100 | 1.2000 | 1.2000 | 609,300 |
20 Dec 2023 | 1.3000 | 1.4200 | 1.2000 | 1.4000 | 1.4000 | 848,900 |
19 Dec 2023 | 1.4000 | 1.5100 | 1.3000 | 1.4300 | 1.4300 | 2,425,700 |
18 Dec 2023 | 1.5100 | 2.1300 | 1.2600 | 1.6500 | 1.6500 | 67,196,100 |
15 Dec 2023 | 1.0400 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 25,600 |
14 Dec 2023 | 0.9800 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 35,800 |
13 Dec 2023 | 1.1200 | 1.1200 | 0.9600 | 0.9900 | 0.9900 | 24,600 |
12 Dec 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 12,300 |
11 Dec 2023 | 1.1100 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 29,800 |
08 Dec 2023 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 31,000 |
07 Dec 2023 | 0.9800 | 1.0900 | 0.9800 | 1.0600 | 1.0600 | 38,500 |
06 Dec 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 6,400 |
05 Dec 2023 | 0.9500 | 1.0500 | 0.9100 | 0.9800 | 0.9800 | 89,800 |
04 Dec 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9400 | 0.9400 | 60,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |