Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0600 | 1.0600 | 1,074 |
06 May 2024 | 0.9300 | 1.0790 | 0.9300 | 1.0730 | 1.0730 | 3,000 |
03 May 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 300 |
02 May 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9900 | 0.9900 | 1,200 |
01 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
30 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
29 Apr 2024 | 0.9110 | 1.0000 | 0.9110 | 1.0000 | 1.0000 | 1,400 |
26 Apr 2024 | 0.9200 | 1.0100 | 0.9200 | 0.9880 | 0.9880 | 23,400 |
25 Apr 2024 | 0.7600 | 0.9400 | 0.7600 | 0.9200 | 0.9200 | 22,400 |
24 Apr 2024 | 0.8800 | 0.8800 | 0.7260 | 0.8280 | 0.8280 | 18,800 |
23 Apr 2024 | 0.8750 | 0.9050 | 0.8500 | 0.8700 | 0.8700 | 4,500 |
22 Apr 2024 | 0.8600 | 0.8890 | 0.7600 | 0.8750 | 0.8750 | 11,500 |
19 Apr 2024 | 0.9170 | 0.9900 | 0.8600 | 0.8700 | 0.8700 | 26,200 |
18 Apr 2024 | 0.9110 | 1.0000 | 0.9110 | 0.9170 | 0.9170 | 7,000 |
17 Apr 2024 | 1.0200 | 1.0780 | 0.9890 | 1.0300 | 1.0300 | 2,600 |
16 Apr 2024 | 1.2200 | 1.2200 | 0.9000 | 1.1000 | 1.1000 | 19,700 |
15 Apr 2024 | 0.9100 | 1.1600 | 0.9050 | 1.1600 | 1.1600 | 7,700 |
12 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
11 Apr 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 1,400 |
10 Apr 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 2,100 |
09 Apr 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,200 |
08 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
05 Apr 2024 | 0.9500 | 1.0300 | 0.9000 | 1.0250 | 1.0250 | 14,100 |
04 Apr 2024 | 1.1300 | 1.1500 | 0.9410 | 0.9500 | 0.9500 | 9,800 |
03 Apr 2024 | 0.9480 | 1.0500 | 0.9300 | 1.0100 | 1.0100 | 4,400 |
02 Apr 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 300 |
01 Apr 2024 | 0.9080 | 1.1800 | 0.9080 | 1.1780 | 1.1780 | 12,300 |
28 Mar 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 2,500 |
27 Mar 2024 | 0.9340 | 1.0500 | 0.9200 | 1.0500 | 1.0500 | 3,500 |
26 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,300 |
25 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
22 Mar 2024 | 0.9400 | 1.0100 | 0.9200 | 0.9200 | 0.9200 | 8,800 |
21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 900 |
20 Mar 2024 | 0.9950 | 1.0400 | 0.9200 | 0.9870 | 0.9870 | 4,100 |
19 Mar 2024 | 0.9850 | 1.0400 | 0.9850 | 0.9850 | 0.9850 | 1,000 |
18 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
15 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 |
14 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 600 |
13 Mar 2024 | 1.0000 | 1.1200 | 0.9300 | 1.0300 | 1.0300 | 12,900 |
12 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,900 |
11 Mar 2024 | 0.9990 | 1.2900 | 0.9200 | 1.0000 | 1.0000 | 11,800 |
08 Mar 2024 | 0.9300 | 1.0400 | 0.8500 | 0.9500 | 0.9500 | 17,500 |
07 Mar 2024 | 1.0800 | 1.0900 | 0.9000 | 0.9200 | 0.9200 | 22,700 |
06 Mar 2024 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | 1.1000 | 32,000 |
05 Mar 2024 | 1.0700 | 1.2000 | 1.0600 | 1.2000 | 1.2000 | 9,400 |
04 Mar 2024 | 1.2000 | 1.2500 | 1.0400 | 1.1200 | 1.1200 | 16,600 |
01 Mar 2024 | 1.2260 | 1.2930 | 1.1600 | 1.2700 | 1.2700 | 3,100 |
29 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 800 |
28 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,200 |
27 Feb 2024 | 1.2300 | 1.3000 | 1.1410 | 1.3000 | 1.3000 | 13,300 |
26 Feb 2024 | 1.1800 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 3,600 |
23 Feb 2024 | 1.3800 | 1.4400 | 1.0800 | 1.2100 | 1.2100 | 20,900 |
22 Feb 2024 | 1.2400 | 1.4800 | 1.0000 | 1.4800 | 1.4800 | 45,300 |
21 Feb 2024 | 1.2400 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 1,600 |
20 Feb 2024 | 1.3700 | 1.4900 | 1.2300 | 1.3500 | 1.3500 | 17,600 |
16 Feb 2024 | 1.1700 | 1.4000 | 1.1700 | 1.2500 | 1.2500 | 61,100 |
15 Feb 2024 | 1.3800 | 1.3800 | 1.0900 | 1.1610 | 1.1610 | 47,400 |
14 Feb 2024 | 1.5400 | 1.5400 | 1.1600 | 1.3500 | 1.3500 | 9,000 |
13 Feb 2024 | 1.6370 | 1.6370 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
12 Feb 2024 | 1.6800 | 1.7950 | 1.6700 | 1.6700 | 1.6700 | 3,900 |
09 Feb 2024 | 1.6200 | 1.6200 | 1.4300 | 1.5600 | 1.5600 | 5,100 |
08 Feb 2024 | 1.7000 | 1.8000 | 1.5900 | 1.6000 | 1.6000 | 4,700 |
07 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
06 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
05 Feb 2024 | 1.7400 | 1.7420 | 1.7000 | 1.7400 | 1.7400 | 3,900 |
02 Feb 2024 | 1.8200 | 1.9610 | 1.7500 | 1.8800 | 1.8800 | 3,800 |
01 Feb 2024 | 1.8400 | 1.9700 | 1.7100 | 1.9580 | 1.9580 | 8,100 |
31 Jan 2024 | 1.8000 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 11,200 |
30 Jan 2024 | 1.8100 | 1.8850 | 1.8100 | 1.8200 | 1.8200 | 600 |
29 Jan 2024 | 1.8300 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 1,900 |
26 Jan 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9650 | 1.9650 | 3,200 |
25 Jan 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 2,800 |
24 Jan 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 300 |
23 Jan 2024 | 1.9890 | 1.9900 | 1.9820 | 1.9860 | 1.9860 | 1,300 |
22 Jan 2024 | 1.9080 | 1.9080 | 1.9000 | 1.9000 | 1.9000 | 8,000 |
19 Jan 2024 | 1.9800 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 3,100 |
18 Jan 2024 | 1.8690 | 1.9800 | 1.8690 | 1.9800 | 1.9800 | 8,800 |
17 Jan 2024 | 1.8500 | 1.8730 | 1.8000 | 1.8000 | 1.8000 | 8,900 |
16 Jan 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 4,100 |
12 Jan 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 1,700 |
11 Jan 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 2,500 |
10 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 500 |
09 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 600 |
08 Jan 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 2,300 |
05 Jan 2024 | 1.9800 | 2.1000 | 1.9600 | 1.9930 | 1.9930 | 8,400 |
04 Jan 2024 | 1.9900 | 2.0030 | 1.9550 | 2.0000 | 2.0000 | 2,700 |
03 Jan 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 700 |
02 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
29 Dec 2023 | 1.9970 | 2.0000 | 1.9370 | 1.9500 | 1.9500 | 3,100 |
28 Dec 2023 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 1,900 |
27 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 500 |
26 Dec 2023 | 1.9440 | 1.9600 | 1.9440 | 1.9600 | 1.9600 | 2,600 |
22 Dec 2023 | 2.0420 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 2,600 |
21 Dec 2023 | 1.9700 | 2.1800 | 1.9700 | 2.1000 | 2.1000 | 4,500 |
20 Dec 2023 | 1.9700 | 2.1700 | 1.9700 | 2.0700 | 2.0700 | 3,700 |
19 Dec 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 7,400 |
18 Dec 2023 | 1.7400 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 3,100 |
15 Dec 2023 | 1.7000 | 1.7430 | 1.6000 | 1.7400 | 1.7400 | 3,700 |
14 Dec 2023 | 1.7500 | 1.7500 | 1.7050 | 1.7480 | 1.7480 | 3,700 |
13 Dec 2023 | 1.7000 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |