Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 107,900 |
23 Apr 2024 | 1.0100 | 1.1200 | 0.9700 | 1.0840 | 1.0840 | 72,800 |
22 Apr 2024 | 0.9500 | 0.9590 | 0.9100 | 0.9330 | 0.9330 | 12,600 |
19 Apr 2024 | 0.8800 | 0.9880 | 0.8800 | 0.9220 | 0.9220 | 11,900 |
18 Apr 2024 | 0.8630 | 0.9990 | 0.8500 | 0.9560 | 0.9560 | 80,500 |
17 Apr 2024 | 0.8500 | 0.9790 | 0.8500 | 0.8810 | 0.8810 | 20,000 |
16 Apr 2024 | 0.8620 | 0.9050 | 0.8400 | 0.8740 | 0.8740 | 30,900 |
15 Apr 2024 | 0.9800 | 0.9870 | 0.8600 | 0.9000 | 0.9000 | 47,300 |
12 Apr 2024 | 0.9590 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 13,900 |
11 Apr 2024 | 0.9380 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 4,500 |
10 Apr 2024 | 0.9230 | 0.9600 | 0.9230 | 0.9600 | 0.9600 | 12,900 |
09 Apr 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9230 | 0.9230 | 9,500 |
08 Apr 2024 | 0.9510 | 0.9800 | 0.9200 | 0.9370 | 0.9370 | 13,700 |
05 Apr 2024 | 0.9300 | 0.9800 | 0.9250 | 0.9600 | 0.9600 | 12,300 |
04 Apr 2024 | 0.9800 | 0.9990 | 0.9300 | 0.9500 | 0.9500 | 9,000 |
03 Apr 2024 | 0.9900 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 25,500 |
02 Apr 2024 | 1.1000 | 1.1000 | 0.9600 | 0.9810 | 0.9810 | 80,500 |
01 Apr 2024 | 1.1100 | 1.1900 | 1.0300 | 1.1700 | 1.1700 | 286,900 |
28 Mar 2024 | 0.9560 | 1.0340 | 0.9230 | 0.9900 | 0.9900 | 40,700 |
27 Mar 2024 | 0.9800 | 1.0300 | 0.9200 | 0.9400 | 0.9400 | 34,400 |
26 Mar 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 18,600 |
25 Mar 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 18,200 |
22 Mar 2024 | 1.0800 | 1.1150 | 0.9900 | 1.0080 | 1.0080 | 102,800 |
21 Mar 2024 | 1.2700 | 1.3300 | 1.0310 | 1.0600 | 1.0600 | 146,800 |
20 Mar 2024 | 1.4300 | 1.4300 | 1.2500 | 1.2900 | 1.2900 | 58,900 |
19 Mar 2024 | 1.2700 | 1.5000 | 1.2400 | 1.4900 | 1.4900 | 140,300 |
18 Mar 2024 | 1.1500 | 1.3200 | 1.1500 | 1.3100 | 1.3100 | 108,600 |
15 Mar 2024 | 1.1900 | 1.2330 | 1.1300 | 1.1400 | 1.1400 | 153,400 |
14 Mar 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 16,900 |
13 Mar 2024 | 1.1600 | 1.3400 | 1.1200 | 1.2700 | 1.2700 | 94,300 |
12 Mar 2024 | 1.1400 | 1.2100 | 1.1300 | 1.1650 | 1.1650 | 64,800 |
11 Mar 2024 | 1.0900 | 1.2300 | 1.0500 | 1.2300 | 1.2300 | 124,100 |
08 Mar 2024 | 1.0500 | 1.1170 | 1.0400 | 1.0600 | 1.0600 | 52,200 |
07 Mar 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0520 | 1.0520 | 60,500 |
06 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 11,100 |
05 Mar 2024 | 1.1080 | 1.1080 | 1.0300 | 1.0500 | 1.0500 | 5,000 |
04 Mar 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 54,600 |
01 Mar 2024 | 1.1100 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 60,700 |
29 Feb 2024 | 1.1200 | 1.1460 | 1.0700 | 1.1050 | 1.1050 | 30,800 |
28 Feb 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 11,600 |
27 Feb 2024 | 1.1800 | 1.2700 | 1.1400 | 1.1700 | 1.1700 | 39,600 |
26 Feb 2024 | 1.0900 | 1.3500 | 1.0000 | 1.2600 | 1.2600 | 216,600 |
23 Feb 2024 | 1.0000 | 1.1840 | 1.0000 | 1.1600 | 1.1600 | 215,200 |
22 Feb 2024 | 1.1400 | 1.2800 | 1.0000 | 1.0600 | 1.0600 | 4,547,300 |
21 Feb 2024 | 1.0600 | 1.0600 | 0.9610 | 0.9990 | 0.9990 | 1,750,700 |
20 Feb 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0100 | 1.0100 | 19,100 |
16 Feb 2024 | 1.1400 | 1.1450 | 1.1100 | 1.1300 | 1.1300 | 8,200 |
15 Feb 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 16,100 |
14 Feb 2024 | 1.1360 | 1.1480 | 1.1100 | 1.1350 | 1.1350 | 20,900 |
13 Feb 2024 | 1.1200 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,700 |
12 Feb 2024 | 1.1400 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 21,900 |
09 Feb 2024 | 1.1300 | 1.1900 | 1.0600 | 1.1100 | 1.1100 | 7,700 |
08 Feb 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 5,000 |
07 Feb 2024 | 1.2000 | 1.2000 | 1.0850 | 1.1100 | 1.1100 | 8,300 |
06 Feb 2024 | 1.1200 | 1.1880 | 1.0700 | 1.1550 | 1.1550 | 8,900 |
05 Feb 2024 | 1.1200 | 1.1940 | 1.0800 | 1.1000 | 1.1000 | 15,000 |
02 Feb 2024 | 1.0500 | 1.1700 | 1.0500 | 1.0700 | 1.0700 | 27,200 |
01 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 11,100 |
31 Jan 2024 | 1.1150 | 1.1900 | 1.0500 | 1.1100 | 1.1100 | 14,700 |
30 Jan 2024 | 1.0930 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 25,400 |
29 Jan 2024 | 1.0580 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 5,000 |
26 Jan 2024 | 1.0800 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 7,800 |
25 Jan 2024 | 1.0900 | 1.1360 | 1.0600 | 1.0900 | 1.0900 | 6,300 |
24 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 3,500 |
23 Jan 2024 | 1.1000 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 26,200 |
22 Jan 2024 | 1.1600 | 1.1900 | 1.0700 | 1.0700 | 1.0700 | 10,000 |
19 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 700 |
18 Jan 2024 | 1.1310 | 1.1900 | 1.1310 | 1.1900 | 1.1900 | 4,200 |
17 Jan 2024 | 1.2100 | 1.2140 | 1.1410 | 1.1800 | 1.1800 | 4,900 |
16 Jan 2024 | 1.2100 | 1.2210 | 1.1600 | 1.2170 | 1.2170 | 7,200 |
12 Jan 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 11,100 |
11 Jan 2024 | 1.1100 | 1.2800 | 1.1100 | 1.2500 | 1.2500 | 21,000 |
10 Jan 2024 | 1.2000 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 9,100 |
09 Jan 2024 | 1.1400 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 8,900 |
08 Jan 2024 | 1.1600 | 1.2500 | 1.0500 | 1.2100 | 1.2100 | 21,900 |
05 Jan 2024 | 1.1100 | 1.1900 | 1.0400 | 1.1800 | 1.1800 | 27,500 |
04 Jan 2024 | 1.1900 | 1.1900 | 0.9880 | 1.1300 | 1.1300 | 795,700 |
03 Jan 2024 | 1.2220 | 1.2400 | 1.1100 | 1.1600 | 1.1600 | 36,600 |
02 Jan 2024 | 1.3100 | 1.3100 | 1.2210 | 1.2520 | 1.2520 | 10,200 |
29 Dec 2023 | 1.2800 | 1.3800 | 1.1600 | 1.2900 | 1.2900 | 36,100 |
28 Dec 2023 | 1.2500 | 1.3030 | 1.1900 | 1.2950 | 1.2950 | 13,600 |
27 Dec 2023 | 1.2800 | 1.3800 | 1.1800 | 1.2250 | 1.2250 | 41,900 |
26 Dec 2023 | 1.2700 | 1.3180 | 1.1600 | 1.2500 | 1.2500 | 14,700 |
22 Dec 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 5,300 |
21 Dec 2023 | 1.2100 | 1.3700 | 1.2100 | 1.2200 | 1.2200 | 8,400 |
20 Dec 2023 | 1.2300 | 1.2950 | 1.1600 | 1.2310 | 1.2310 | 14,200 |
19 Dec 2023 | 1.2200 | 1.3800 | 1.1300 | 1.2600 | 1.2600 | 56,700 |
18 Dec 2023 | 1.0900 | 1.3000 | 1.0300 | 1.2200 | 1.2200 | 68,100 |
15 Dec 2023 | 1.0800 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 5,700 |
14 Dec 2023 | 1.0600 | 1.0840 | 1.0200 | 1.0800 | 1.0800 | 2,800 |
13 Dec 2023 | 1.0300 | 1.0940 | 0.9100 | 1.0200 | 1.0200 | 16,900 |
12 Dec 2023 | 1.0700 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 8,400 |
11 Dec 2023 | 1.1400 | 1.1800 | 1.0300 | 1.0900 | 1.0900 | 5,900 |
08 Dec 2023 | 1.0770 | 1.1800 | 1.0500 | 1.1200 | 1.1200 | 5,900 |
07 Dec 2023 | 1.0400 | 1.0810 | 0.9000 | 1.0700 | 1.0700 | 36,700 |
06 Dec 2023 | 1.1300 | 1.1700 | 1.0200 | 1.0400 | 1.0400 | 17,800 |
05 Dec 2023 | 1.1150 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 19,300 |
04 Dec 2023 | 1.1600 | 1.2500 | 1.1200 | 1.1700 | 1.1700 | 48,400 |
01 Dec 2023 | 1.1600 | 1.3000 | 1.0860 | 1.2540 | 1.2540 | 97,200 |
30 Nov 2023 | 1.0900 | 1.4000 | 1.0200 | 1.2800 | 1.2800 | 1,002,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |