Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6140 | 0.6140 | 71,700 |
23 Apr 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6160 | 0.6160 | 168,700 |
22 Apr 2024 | 0.6260 | 0.6750 | 0.5960 | 0.5960 | 0.5960 | 212,600 |
19 Apr 2024 | 0.6100 | 0.6900 | 0.6000 | 0.6440 | 0.6440 | 665,400 |
18 Apr 2024 | 0.6220 | 0.6350 | 0.5910 | 0.5910 | 0.5910 | 261,400 |
17 Apr 2024 | 0.6140 | 0.6200 | 0.5900 | 0.5920 | 0.5920 | 169,200 |
16 Apr 2024 | 0.6200 | 0.6200 | 0.6010 | 0.6140 | 0.6140 | 49,800 |
15 Apr 2024 | 0.6220 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 101,200 |
12 Apr 2024 | 0.6500 | 0.6500 | 0.6210 | 0.6220 | 0.6220 | 206,700 |
11 Apr 2024 | 0.6540 | 0.6650 | 0.6420 | 0.6640 | 0.6640 | 100,500 |
10 Apr 2024 | 0.6810 | 0.6810 | 0.6210 | 0.6500 | 0.6500 | 155,100 |
09 Apr 2024 | 0.6500 | 0.6900 | 0.6430 | 0.6650 | 0.6650 | 180,900 |
08 Apr 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6490 | 0.6490 | 82,100 |
05 Apr 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 309,800 |
04 Apr 2024 | 0.6800 | 0.6800 | 0.6130 | 0.6490 | 0.6490 | 393,600 |
03 Apr 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 61,200 |
02 Apr 2024 | 0.6900 | 0.6910 | 0.6700 | 0.6750 | 0.6750 | 63,200 |
01 Apr 2024 | 0.6800 | 0.7140 | 0.6710 | 0.6910 | 0.6910 | 99,300 |
28 Mar 2024 | 0.6940 | 0.7300 | 0.6720 | 0.7020 | 0.7020 | 163,900 |
27 Mar 2024 | 0.6600 | 0.7090 | 0.6310 | 0.7090 | 0.7090 | 433,000 |
26 Mar 2024 | 0.6600 | 0.6700 | 0.6230 | 0.6500 | 0.6500 | 302,600 |
25 Mar 2024 | 0.6940 | 0.6950 | 0.6510 | 0.6600 | 0.6600 | 181,000 |
22 Mar 2024 | 0.7010 | 0.7050 | 0.6560 | 0.6830 | 0.6830 | 253,400 |
21 Mar 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7120 | 0.7120 | 169,500 |
20 Mar 2024 | 0.7120 | 0.7120 | 0.6700 | 0.6910 | 0.6910 | 141,800 |
19 Mar 2024 | 0.6780 | 0.7000 | 0.6620 | 0.6870 | 0.6870 | 149,300 |
18 Mar 2024 | 0.7100 | 0.7100 | 0.6610 | 0.6620 | 0.6620 | 227,500 |
15 Mar 2024 | 0.6790 | 0.7100 | 0.6610 | 0.6910 | 0.6910 | 175,600 |
14 Mar 2024 | 0.7300 | 0.7370 | 0.6600 | 0.6790 | 0.6790 | 172,500 |
13 Mar 2024 | 0.6700 | 0.7350 | 0.6600 | 0.7020 | 0.7020 | 293,900 |
12 Mar 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 409,600 |
11 Mar 2024 | 0.6750 | 0.6960 | 0.6400 | 0.6550 | 0.6550 | 298,800 |
08 Mar 2024 | 0.7050 | 0.7340 | 0.6410 | 0.6690 | 0.6690 | 921,400 |
07 Mar 2024 | 0.7800 | 0.8000 | 0.6870 | 0.6990 | 0.6990 | 1,107,100 |
06 Mar 2024 | 0.8500 | 0.8700 | 0.7700 | 0.7760 | 0.7760 | 840,300 |
05 Mar 2024 | 0.8800 | 0.9160 | 0.8400 | 0.8540 | 0.8540 | 371,400 |
04 Mar 2024 | 0.9350 | 0.9400 | 0.8310 | 0.8800 | 0.8800 | 663,100 |
01 Mar 2024 | 1.1400 | 1.1500 | 0.8100 | 0.8700 | 0.8700 | 2,760,100 |
29 Feb 2024 | 1.3300 | 1.3900 | 1.2100 | 1.2800 | 1.2800 | 628,300 |
28 Feb 2024 | 1.3800 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 280,400 |
27 Feb 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 263,500 |
26 Feb 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 187,800 |
23 Feb 2024 | 1.2900 | 1.3280 | 1.2400 | 1.2700 | 1.2700 | 173,900 |
22 Feb 2024 | 1.3000 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 152,300 |
21 Feb 2024 | 1.2800 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 228,400 |
20 Feb 2024 | 1.3100 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 178,800 |
16 Feb 2024 | 1.3400 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 84,800 |
15 Feb 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 195,900 |
14 Feb 2024 | 1.2300 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 110,900 |
13 Feb 2024 | 1.2500 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 192,200 |
12 Feb 2024 | 1.2200 | 1.3200 | 1.2200 | 1.2900 | 1.2900 | 229,900 |
09 Feb 2024 | 1.2100 | 1.2640 | 1.2000 | 1.2500 | 1.2500 | 158,600 |
08 Feb 2024 | 1.2400 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 203,100 |
07 Feb 2024 | 1.3100 | 1.3600 | 1.2000 | 1.2500 | 1.2500 | 213,400 |
06 Feb 2024 | 1.2300 | 1.3700 | 1.2300 | 1.3100 | 1.3100 | 122,100 |
05 Feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 237,000 |
02 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 169,900 |
01 Feb 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 192,400 |
31 Jan 2024 | 1.2500 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 258,400 |
30 Jan 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 129,500 |
29 Jan 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 194,500 |
26 Jan 2024 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 212,700 |
25 Jan 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 225,000 |
24 Jan 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 299,700 |
23 Jan 2024 | 1.2900 | 1.3350 | 1.2800 | 1.3100 | 1.3100 | 133,500 |
22 Jan 2024 | 1.3000 | 1.3480 | 1.2500 | 1.2800 | 1.2800 | 187,600 |
19 Jan 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 303,500 |
18 Jan 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 588,900 |
17 Jan 2024 | 1.3000 | 1.3100 | 1.1900 | 1.2300 | 1.2300 | 409,900 |
16 Jan 2024 | 1.4400 | 1.4400 | 1.2900 | 1.3000 | 1.3000 | 399,800 |
12 Jan 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 257,800 |
11 Jan 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 323,800 |
10 Jan 2024 | 1.6400 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 353,500 |
09 Jan 2024 | 1.6000 | 1.6850 | 1.5700 | 1.6500 | 1.6500 | 311,200 |
08 Jan 2024 | 1.5700 | 1.7300 | 1.5100 | 1.6000 | 1.6000 | 1,202,600 |
05 Jan 2024 | 1.5000 | 1.5240 | 1.3800 | 1.4100 | 1.4100 | 433,200 |
04 Jan 2024 | 1.5000 | 1.5500 | 1.4630 | 1.5000 | 1.5000 | 325,500 |
03 Jan 2024 | 1.7000 | 1.7000 | 1.5000 | 1.5300 | 1.5300 | 454,600 |
02 Jan 2024 | 1.7700 | 1.7800 | 1.6200 | 1.6600 | 1.6600 | 329,400 |
29 Dec 2023 | 1.7300 | 1.8800 | 1.7000 | 1.7500 | 1.7500 | 538,300 |
28 Dec 2023 | 1.8700 | 1.8700 | 1.6700 | 1.7700 | 1.7700 | 525,400 |
27 Dec 2023 | 1.6000 | 1.9900 | 1.5900 | 1.8800 | 1.8800 | 1,618,400 |
26 Dec 2023 | 1.6100 | 1.6900 | 1.4900 | 1.5800 | 1.5800 | 1,255,000 |
22 Dec 2023 | 1.5200 | 1.7000 | 1.4900 | 1.5700 | 1.5700 | 1,164,900 |
21 Dec 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 317,200 |
20 Dec 2023 | 1.4500 | 1.6500 | 1.4400 | 1.4500 | 1.4500 | 551,600 |
19 Dec 2023 | 1.5100 | 1.5600 | 1.4400 | 1.5000 | 1.5000 | 268,100 |
18 Dec 2023 | 1.5300 | 1.5820 | 1.4800 | 1.5100 | 1.5100 | 234,100 |
15 Dec 2023 | 1.4700 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 304,800 |
14 Dec 2023 | 1.5000 | 1.6000 | 1.3700 | 1.4300 | 1.4300 | 480,300 |
13 Dec 2023 | 1.4000 | 1.5300 | 1.3360 | 1.4800 | 1.4800 | 452,300 |
12 Dec 2023 | 1.4800 | 1.5140 | 1.3800 | 1.3900 | 1.3900 | 277,900 |
11 Dec 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 203,000 |
08 Dec 2023 | 1.4100 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 5,131,800 |
07 Dec 2023 | 1.5300 | 1.5900 | 1.3900 | 1.4500 | 1.4500 | 524,100 |
06 Dec 2023 | 1.6800 | 1.7170 | 1.4900 | 1.5100 | 1.5100 | 406,100 |
05 Dec 2023 | 1.5400 | 1.7400 | 1.5110 | 1.6600 | 1.6600 | 335,000 |
04 Dec 2023 | 1.4800 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 112,400 |
01 Dec 2023 | 1.5600 | 1.6300 | 1.4800 | 1.5500 | 1.5500 | 190,200 |
30 Nov 2023 | 1.6700 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 189,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |