Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8800 | 0.8840 | 0.8700 | 0.8840 | 0.8840 | 7,598 |
25 Apr 2024 | 0.8700 | 0.8860 | 0.8700 | 0.8860 | 0.8860 | 9,900 |
24 Apr 2024 | 0.8720 | 0.8860 | 0.8700 | 0.8700 | 0.8700 | 1,810 |
23 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 133 |
22 Apr 2024 | 0.8960 | 0.8960 | 0.8320 | 0.8820 | 0.8820 | 40,364 |
19 Apr 2024 | 0.9080 | 0.9080 | 0.8460 | 0.8860 | 0.8860 | 6,429 |
18 Apr 2024 | 0.8700 | 0.8880 | 0.8560 | 0.8880 | 0.8880 | 3,985 |
17 Apr 2024 | 0.8700 | 0.8700 | 0.8460 | 0.8700 | 0.8700 | 19,040 |
16 Apr 2024 | 0.8720 | 0.8740 | 0.8620 | 0.8740 | 0.8740 | 6,492 |
15 Apr 2024 | 0.8780 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 1,400 |
12 Apr 2024 | 0.8740 | 0.8780 | 0.8740 | 0.8780 | 0.8780 | 3,580 |
11 Apr 2024 | 0.8640 | 0.8660 | 0.8620 | 0.8640 | 0.8640 | 6,750 |
10 Apr 2024 | 0.8840 | 0.8880 | 0.8660 | 0.8840 | 0.8840 | 5,603 |
09 Apr 2024 | 0.8820 | 0.8880 | 0.8660 | 0.8880 | 0.8880 | 23,462 |
08 Apr 2024 | 0.8980 | 0.8980 | 0.8620 | 0.8980 | 0.8980 | 11,689 |
05 Apr 2024 | 0.8680 | 0.9020 | 0.8640 | 0.9020 | 0.9020 | 3,594 |
04 Apr 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 2,000 |
03 Apr 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 113 |
02 Apr 2024 | 0.8880 | 0.8900 | 0.8880 | 0.8900 | 0.8900 | 2,250 |
28 Mar 2024 | 0.8980 | 0.9400 | 0.8700 | 0.8880 | 0.8880 | 21,805 |
27 Mar 2024 | 0.8760 | 0.9000 | 0.8620 | 0.8960 | 0.8960 | 20,982 |
26 Mar 2024 | 0.8800 | 0.8980 | 0.8800 | 0.8800 | 0.8800 | 10,720 |
25 Mar 2024 | 0.8840 | 0.9080 | 0.8800 | 0.8900 | 0.8900 | 2,303 |
22 Mar 2024 | 0.9060 | 0.9260 | 0.8900 | 0.8980 | 0.8980 | 32,416 |
21 Mar 2024 | 0.9080 | 0.9080 | 0.9060 | 0.9060 | 0.9060 | 500 |
20 Mar 2024 | 0.9280 | 0.9300 | 0.9280 | 0.9300 | 0.9300 | 500 |
19 Mar 2024 | 0.9140 | 0.9140 | 0.9060 | 0.9100 | 0.9100 | 6,336 |
18 Mar 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
15 Mar 2024 | 0.9080 | 0.9200 | 0.8880 | 0.9160 | 0.9160 | 16,880 |
14 Mar 2024 | 0.9500 | 0.9500 | 0.9060 | 0.9280 | 0.9280 | 33,676 |
13 Mar 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 1,200 |
12 Mar 2024 | 0.9000 | 0.9340 | 0.9000 | 0.9260 | 0.9260 | 10,800 |
11 Mar 2024 | 0.9160 | 0.9300 | 0.9020 | 0.9300 | 0.9300 | 27,226 |
08 Mar 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 3,000 |
07 Mar 2024 | 0.9300 | 0.9420 | 0.9300 | 0.9360 | 0.9360 | 3,598 |
06 Mar 2024 | 0.9320 | 0.9340 | 0.9320 | 0.9320 | 0.9320 | 1,250 |
05 Mar 2024 | 0.9180 | 0.9340 | 0.9180 | 0.9320 | 0.9320 | 5,600 |
04 Mar 2024 | 0.9060 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 41,427 |
01 Mar 2024 | 0.9380 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 2,290 |
29 Feb 2024 | 0.9100 | 0.9440 | 0.8920 | 0.9400 | 0.9400 | 22,335 |
28 Feb 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 5,452 |
27 Feb 2024 | 0.9340 | 0.9340 | 0.9200 | 0.9320 | 0.9320 | 14,226 |
26 Feb 2024 | 0.9560 | 0.9560 | 0.9400 | 0.9400 | 0.9400 | 2,405 |
23 Feb 2024 | 0.9500 | 0.9640 | 0.9500 | 0.9500 | 0.9500 | 2,465 |
22 Feb 2024 | 0.9720 | 0.9720 | 0.9500 | 0.9700 | 0.9700 | 635 |
21 Feb 2024 | 0.9880 | 0.9880 | 0.9580 | 0.9580 | 0.9580 | 1,031 |
20 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 1,017 |
19 Feb 2024 | 0.9640 | 0.9660 | 0.9240 | 0.9460 | 0.9460 | 18,674 |
16 Feb 2024 | 0.9980 | 0.9980 | 0.9420 | 0.9420 | 0.9420 | 10,721 |
15 Feb 2024 | 0.9460 | 0.9760 | 0.9440 | 0.9740 | 0.9740 | 6,914 |
14 Feb 2024 | 0.9900 | 0.9900 | 0.9580 | 0.9780 | 0.9780 | 12,808 |
13 Feb 2024 | 0.9980 | 1.0000 | 0.9780 | 0.9800 | 0.9800 | 2,550 |
12 Feb 2024 | 0.9900 | 0.9920 | 0.9580 | 0.9860 | 0.9860 | 2,660 |
09 Feb 2024 | 0.9880 | 0.9900 | 0.9880 | 0.9880 | 0.9880 | 1,350 |
08 Feb 2024 | 0.9520 | 0.9820 | 0.9400 | 0.9680 | 0.9680 | 14,596 |
07 Feb 2024 | 0.9580 | 1.0000 | 0.9500 | 0.9640 | 0.9640 | 30,607 |
06 Feb 2024 | 0.9560 | 0.9560 | 0.9500 | 0.9500 | 0.9500 | 7,950 |
05 Feb 2024 | 0.9620 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 10,840 |
02 Feb 2024 | 0.9900 | 0.9900 | 0.9620 | 0.9800 | 0.9800 | 17,526 |
01 Feb 2024 | 0.9940 | 0.9940 | 0.9900 | 0.9920 | 0.9920 | 1,238 |
31 Jan 2024 | 0.9560 | 1.0000 | 0.9540 | 1.0000 | 1.0000 | 13,982 |
30 Jan 2024 | 0.9740 | 0.9740 | 0.9600 | 0.9600 | 0.9600 | 1,500 |
29 Jan 2024 | 0.9820 | 0.9820 | 0.9400 | 0.9740 | 0.9740 | 95,656 |
26 Jan 2024 | 0.9880 | 1.0000 | 0.9820 | 1.0000 | 1.0000 | 5,446 |
25 Jan 2024 | 1.0150 | 1.0150 | 1.0000 | 1.0100 | 1.0100 | 12,454 |
24 Jan 2024 | 1.0150 | 1.0200 | 0.9940 | 0.9960 | 0.9960 | 6,858 |
23 Jan 2024 | 0.9820 | 1.0450 | 0.9820 | 1.0450 | 1.0450 | 5,250 |
22 Jan 2024 | 0.9800 | 0.9920 | 0.9700 | 0.9920 | 0.9920 | 6,736 |
19 Jan 2024 | 1.0050 | 1.0050 | 0.9760 | 0.9800 | 0.9800 | 12,335 |
18 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 2,499 |
17 Jan 2024 | 1.0200 | 1.0200 | 0.9980 | 1.0150 | 1.0150 | 9,300 |
16 Jan 2024 | 1.0350 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 14,357 |
15 Jan 2024 | 1.0400 | 1.0550 | 1.0200 | 1.0550 | 1.0550 | 20,073 |
12 Jan 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0650 | 1.0650 | 100,792 |
11 Jan 2024 | 1.1050 | 1.1750 | 1.0850 | 1.1050 | 1.1050 | 182,140 |
10 Jan 2024 | 1.0300 | 1.2000 | 1.0300 | 1.1000 | 1.1000 | 498,366 |
09 Jan 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 20,936 |
08 Jan 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0150 | 1.0150 | 1,147 |
05 Jan 2024 | 1.0100 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 10,035 |
04 Jan 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | 6,238 |
03 Jan 2024 | 1.0050 | 1.0200 | 1.0000 | 1.0150 | 1.0150 | 20,155 |
02 Jan 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0150 | 1.0150 | 24,614 |
29 Dec 2023 | 1.0200 | 1.0350 | 1.0050 | 1.0350 | 1.0350 | 5,199 |
28 Dec 2023 | 1.0150 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 31,900 |
27 Dec 2023 | 1.0100 | 1.0550 | 1.0100 | 1.0500 | 1.0500 | 22,758 |
22 Dec 2023 | 0.9680 | 1.0550 | 0.9500 | 1.0550 | 1.0550 | 43,183 |
21 Dec 2023 | 0.9680 | 0.9800 | 0.9660 | 0.9780 | 0.9780 | 11,211 |
20 Dec 2023 | 0.9620 | 0.9820 | 0.9600 | 0.9640 | 0.9640 | 7,288 |
19 Dec 2023 | 0.9600 | 0.9880 | 0.9600 | 0.9660 | 0.9660 | 12,610 |
18 Dec 2023 | 0.9640 | 0.9880 | 0.9600 | 0.9880 | 0.9880 | 3,767 |
15 Dec 2023 | 0.9680 | 0.9780 | 0.9400 | 0.9780 | 0.9780 | 2,489 |
14 Dec 2023 | 0.9880 | 0.9880 | 0.9200 | 0.9520 | 0.9520 | 5,517 |
13 Dec 2023 | 0.9520 | 0.9960 | 0.9520 | 0.9660 | 0.9660 | 1,244 |
12 Dec 2023 | 0.9540 | 0.9980 | 0.9540 | 0.9740 | 0.9740 | 1,322 |
11 Dec 2023 | 0.9600 | 0.9980 | 0.9600 | 0.9760 | 0.9760 | 9,730 |
08 Dec 2023 | 0.9300 | 0.9980 | 0.9300 | 0.9980 | 0.9980 | 4,284 |
07 Dec 2023 | 0.9500 | 0.9940 | 0.9420 | 0.9600 | 0.9600 | 14,691 |
06 Dec 2023 | 0.8940 | 0.9400 | 0.8940 | 0.9400 | 0.9400 | 35,860 |
05 Dec 2023 | 0.8960 | 0.9300 | 0.8760 | 0.9300 | 0.9300 | 29,459 |
04 Dec 2023 | 0.8660 | 0.8880 | 0.8600 | 0.8880 | 0.8880 | 16,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |