Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.0000 | 1.1200 | 0.8650 | 1.0150 | 1.0150 | 24,529 |
16 May 2024 | 1.0700 | 1.0790 | 1.0000 | 1.0500 | 1.0500 | 17,300 |
15 May 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 8,400 |
14 May 2024 | 1.1200 | 1.1300 | 1.0100 | 1.0450 | 1.0450 | 5,800 |
13 May 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0700 | 1.0700 | 12,500 |
10 May 2024 | 1.0700 | 1.1000 | 1.0350 | 1.0800 | 1.0800 | 6,500 |
09 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
08 May 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 1,100 |
07 May 2024 | 1.0350 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 15,200 |
06 May 2024 | 1.0050 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 11,600 |
03 May 2024 | 1.0700 | 1.0750 | 1.0000 | 1.0000 | 1.0000 | 11,600 |
02 May 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0520 | 1.0520 | 9,000 |
01 May 2024 | 1.0850 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 11,300 |
30 Apr 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 19,500 |
29 Apr 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0690 | 1.0690 | 12,800 |
26 Apr 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 14,300 |
25 Apr 2024 | 1.0650 | 1.0650 | 1.0400 | 1.0400 | 1.0400 | 1,100 |
24 Apr 2024 | 1.0900 | 1.1200 | 1.0790 | 1.1200 | 1.1200 | 10,200 |
23 Apr 2024 | 1.0750 | 1.0750 | 1.0300 | 1.0300 | 1.0300 | 1,300 |
22 Apr 2024 | 1.0550 | 1.1200 | 1.0550 | 1.0650 | 1.0650 | 3,800 |
19 Apr 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 8,900 |
18 Apr 2024 | 1.0700 | 1.1250 | 1.0000 | 1.0300 | 1.0300 | 64,300 |
17 Apr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 3,900 |
16 Apr 2024 | 1.0400 | 1.1400 | 1.0200 | 1.0850 | 1.0850 | 2,900 |
15 Apr 2024 | 1.1300 | 1.2200 | 1.0600 | 1.0600 | 1.0600 | 16,700 |
12 Apr 2024 | 1.1200 | 1.1300 | 1.0950 | 1.1300 | 1.1300 | 3,000 |
11 Apr 2024 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 27,900 |
10 Apr 2024 | 1.0800 | 1.2000 | 1.0700 | 1.1800 | 1.1800 | 18,200 |
09 Apr 2024 | 1.0900 | 1.2100 | 1.0600 | 1.0700 | 1.0700 | 21,000 |
08 Apr 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 24,200 |
05 Apr 2024 | 1.0980 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 2,200 |
04 Apr 2024 | 1.2000 | 1.2100 | 1.0700 | 1.1400 | 1.1400 | 21,800 |
03 Apr 2024 | 1.2000 | 1.2200 | 1.1100 | 1.2200 | 1.2200 | 18,500 |
02 Apr 2024 | 1.2700 | 1.2700 | 1.1000 | 1.2300 | 1.2300 | 6,200 |
01 Apr 2024 | 1.2600 | 1.3100 | 1.1600 | 1.2600 | 1.2600 | 33,800 |
28 Mar 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 20,900 |
27 Mar 2024 | 1.0800 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 27,900 |
26 Mar 2024 | 1.1660 | 1.2600 | 1.1600 | 1.2600 | 1.2600 | 43,300 |
25 Mar 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 5,700 |
22 Mar 2024 | 1.1300 | 1.1800 | 1.0600 | 1.1500 | 1.1500 | 3,900 |
21 Mar 2024 | 1.0300 | 1.2450 | 1.0280 | 1.0800 | 1.0800 | 55,100 |
20 Mar 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 18,500 |
19 Mar 2024 | 1.0800 | 1.1320 | 1.0800 | 1.1000 | 1.1000 | 19,000 |
18 Mar 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 10,100 |
15 Mar 2024 | 1.0400 | 1.1360 | 1.0300 | 1.1100 | 1.1100 | 33,000 |
14 Mar 2024 | 1.0700 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 52,400 |
13 Mar 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 73,200 |
12 Mar 2024 | 0.9820 | 1.4000 | 0.9820 | 1.1900 | 1.1900 | 380,500 |
11 Mar 2024 | 1.0000 | 1.0600 | 0.9600 | 0.9800 | 0.9800 | 78,800 |
08 Mar 2024 | 1.0700 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 81,600 |
07 Mar 2024 | 1.1000 | 1.1690 | 0.9500 | 1.0700 | 1.0700 | 84,300 |
06 Mar 2024 | 1.0000 | 1.2000 | 0.9200 | 1.1300 | 1.1300 | 119,500 |
05 Mar 2024 | 0.9900 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 15,500 |
04 Mar 2024 | 1.0700 | 1.0800 | 0.8630 | 1.0100 | 1.0100 | 32,100 |
01 Mar 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0650 | 1.0650 | 16,700 |
29 Feb 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 23,100 |
28 Feb 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 11,500 |
27 Feb 2024 | 1.1500 | 1.1630 | 1.0200 | 1.0400 | 1.0400 | 15,800 |
26 Feb 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 24,500 |
23 Feb 2024 | 1.1000 | 1.1730 | 1.0100 | 1.0100 | 1.0100 | 14,200 |
22 Feb 2024 | 1.0640 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 17,100 |
21 Feb 2024 | 1.0300 | 1.1050 | 1.0300 | 1.0400 | 1.0400 | 13,400 |
20 Feb 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 13,000 |
16 Feb 2024 | 1.0500 | 1.1700 | 1.0500 | 1.1000 | 1.1000 | 34,300 |
15 Feb 2024 | 1.1300 | 1.1550 | 1.0900 | 1.0900 | 1.0900 | 16,400 |
14 Feb 2024 | 1.3000 | 1.3800 | 1.0800 | 1.0800 | 1.0800 | 30,000 |
13 Feb 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 8,800 |
12 Feb 2024 | 1.2000 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 10,000 |
09 Feb 2024 | 1.1100 | 1.2500 | 1.0300 | 1.1600 | 1.1600 | 83,300 |
08 Feb 2024 | 1.1300 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 19,200 |
07 Feb 2024 | 1.1900 | 1.2500 | 1.1100 | 1.1900 | 1.1900 | 12,600 |
06 Feb 2024 | 1.1470 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 10,100 |
05 Feb 2024 | 1.2300 | 1.2420 | 1.1500 | 1.1500 | 1.1500 | 13,500 |
02 Feb 2024 | 1.1200 | 1.3900 | 1.1200 | 1.2300 | 1.2300 | 19,500 |
01 Feb 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 12,700 |
31 Jan 2024 | 1.1750 | 1.1750 | 1.0800 | 1.1200 | 1.1200 | 20,100 |
30 Jan 2024 | 1.1900 | 1.2800 | 1.1100 | 1.1500 | 1.1500 | 20,200 |
29 Jan 2024 | 1.2500 | 1.2510 | 1.1600 | 1.2500 | 1.2500 | 4,800 |
26 Jan 2024 | 1.2800 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 15,600 |
25 Jan 2024 | 1.1700 | 1.3300 | 1.1700 | 1.2100 | 1.2100 | 3,800 |
24 Jan 2024 | 1.3200 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 10,300 |
23 Jan 2024 | 1.1000 | 1.3500 | 1.1000 | 1.3500 | 1.3500 | 30,800 |
22 Jan 2024 | 1.2800 | 1.2850 | 1.1000 | 1.1500 | 1.1500 | 36,600 |
19 Jan 2024 | 1.0100 | 1.3060 | 1.0100 | 1.2600 | 1.2600 | 188,700 |
18 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 19,200 |
17 Jan 2024 | 1.3100 | 1.3100 | 1.0000 | 1.0440 | 1.0440 | 439,000 |
16 Jan 2024 | 1.2300 | 1.3050 | 1.1400 | 1.2800 | 1.2800 | 275,000 |
12 Jan 2024 | 0.9600 | 1.2500 | 0.9200 | 1.2300 | 1.2300 | 73,200 |
11 Jan 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 9,400 |
10 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 18,500 |
09 Jan 2024 | 1.1000 | 1.1100 | 0.9310 | 0.9500 | 0.9500 | 11,200 |
08 Jan 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 9,700 |
05 Jan 2024 | 1.1480 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 13,900 |
04 Jan 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 1,300 |
03 Jan 2024 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 16,400 |
02 Jan 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 19,400 |
29 Dec 2023 | 1.1700 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 49,100 |
28 Dec 2023 | 1.2100 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 23,200 |
27 Dec 2023 | 1.2300 | 1.2700 | 1.1000 | 1.1300 | 1.1300 | 84,700 |
26 Dec 2023 | 1.1800 | 1.2100 | 1.1520 | 1.2000 | 1.2000 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |