Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.0100 | 1.0900 | 0.8550 | 0.8740 | 0.8740 | 2,219,200 |
03 May 2024 | 0.9500 | 1.1400 | 0.9500 | 1.0100 | 1.0100 | 2,484,800 |
02 May 2024 | 0.9250 | 0.9580 | 0.8510 | 0.9370 | 0.9370 | 965,200 |
01 May 2024 | 0.7600 | 0.9200 | 0.7210 | 0.9150 | 0.9150 | 1,752,900 |
30 Apr 2024 | 0.7300 | 0.8190 | 0.7200 | 0.7510 | 0.7510 | 1,267,900 |
29 Apr 2024 | 0.6200 | 0.7200 | 0.6200 | 0.7120 | 0.7120 | 908,700 |
26 Apr 2024 | 0.7340 | 0.7590 | 0.5960 | 0.6280 | 0.6280 | 1,605,700 |
25 Apr 2024 | 0.5600 | 0.8180 | 0.5410 | 0.7110 | 0.7110 | 3,769,800 |
24 Apr 2024 | 0.5550 | 0.5990 | 0.5380 | 0.5840 | 0.5840 | 769,200 |
23 Apr 2024 | 0.5160 | 0.5500 | 0.5100 | 0.5430 | 0.5430 | 879,500 |
22 Apr 2024 | 0.5550 | 0.5700 | 0.5110 | 0.5170 | 0.5170 | 1,149,600 |
19 Apr 2024 | 0.5400 | 0.5900 | 0.5200 | 0.5710 | 0.5710 | 1,361,300 |
18 Apr 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5310 | 0.5310 | 575,700 |
17 Apr 2024 | 0.5520 | 0.5650 | 0.5300 | 0.5390 | 0.5390 | 741,100 |
16 Apr 2024 | 0.5650 | 0.5700 | 0.5400 | 0.5530 | 0.5530 | 885,700 |
15 Apr 2024 | 0.5310 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 1,699,400 |
12 Apr 2024 | 0.6100 | 0.6240 | 0.5220 | 0.5300 | 0.5300 | 1,453,100 |
11 Apr 2024 | 0.5700 | 0.6600 | 0.5650 | 0.5920 | 0.5920 | 2,631,200 |
10 Apr 2024 | 0.5720 | 0.5910 | 0.5010 | 0.5440 | 0.5440 | 2,256,900 |
09 Apr 2024 | 0.7490 | 0.7490 | 0.5700 | 0.6150 | 0.6150 | 4,381,200 |
08 Apr 2024 | 0.9100 | 0.9260 | 0.7160 | 0.7300 | 0.7300 | 2,892,600 |
05 Apr 2024 | 0.9190 | 0.9580 | 0.8800 | 0.8900 | 0.8900 | 862,700 |
04 Apr 2024 | 0.9000 | 0.9270 | 0.8800 | 0.8930 | 0.8930 | 590,200 |
03 Apr 2024 | 0.9450 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 906,300 |
02 Apr 2024 | 0.9560 | 0.9900 | 0.9330 | 0.9640 | 0.9640 | 673,100 |
01 Apr 2024 | 0.9830 | 0.9910 | 0.9320 | 0.9840 | 0.9840 | 640,900 |
28 Mar 2024 | 1.0100 | 1.0200 | 0.9560 | 0.9860 | 0.9860 | 790,700 |
27 Mar 2024 | 1.0100 | 1.0100 | 0.9170 | 0.9860 | 0.9860 | 1,987,600 |
26 Mar 2024 | 1.1600 | 1.1900 | 1.0000 | 1.0100 | 1.0100 | 3,836,900 |
25 Mar 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 1,316,700 |
22 Mar 2024 | 1.1600 | 1.1920 | 1.1300 | 1.1400 | 1.1400 | 909,000 |
21 Mar 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1800 | 1.1800 | 1,577,300 |
20 Mar 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 1,321,100 |
19 Mar 2024 | 1.3500 | 1.3700 | 1.1300 | 1.1750 | 1.1750 | 3,250,300 |
18 Mar 2024 | 1.6300 | 1.6390 | 1.5300 | 1.5300 | 1.5300 | 741,700 |
15 Mar 2024 | 1.6100 | 1.6550 | 1.5600 | 1.5900 | 1.5900 | 694,900 |
14 Mar 2024 | 1.7100 | 1.7800 | 1.6000 | 1.6100 | 1.6100 | 667,100 |
13 Mar 2024 | 1.6600 | 1.7400 | 1.5900 | 1.7000 | 1.7000 | 678,300 |
12 Mar 2024 | 1.6300 | 1.6690 | 1.5450 | 1.6500 | 1.6500 | 730,100 |
11 Mar 2024 | 1.6200 | 1.7000 | 1.5400 | 1.5800 | 1.5800 | 643,500 |
08 Mar 2024 | 1.7000 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 1,086,900 |
07 Mar 2024 | 1.7300 | 1.7500 | 1.6000 | 1.7200 | 1.7200 | 1,097,500 |
06 Mar 2024 | 1.8000 | 1.8400 | 1.6450 | 1.6950 | 1.6950 | 1,443,300 |
05 Mar 2024 | 2.2300 | 2.2300 | 1.6500 | 1.7600 | 1.7600 | 4,499,800 |
04 Mar 2024 | 2.4300 | 2.5700 | 2.1800 | 2.2800 | 2.2800 | 2,479,500 |
01 Mar 2024 | 2.1500 | 2.5000 | 2.0800 | 2.3700 | 2.3700 | 2,424,500 |
29 Feb 2024 | 2.4000 | 2.4700 | 2.0500 | 2.1650 | 2.1650 | 1,800,200 |
28 Feb 2024 | 2.2800 | 2.5200 | 2.2000 | 2.3000 | 2.3000 | 2,004,500 |
27 Feb 2024 | 2.0500 | 2.3190 | 2.0500 | 2.1600 | 2.1600 | 2,028,400 |
26 Feb 2024 | 1.7300 | 2.0400 | 1.7200 | 1.9800 | 1.9800 | 1,296,400 |
23 Feb 2024 | 1.6700 | 1.7700 | 1.6200 | 1.6900 | 1.6900 | 628,200 |
22 Feb 2024 | 1.6300 | 1.7690 | 1.6300 | 1.6700 | 1.6700 | 909,900 |
21 Feb 2024 | 1.6000 | 1.6100 | 1.5000 | 1.5900 | 1.5900 | 463,200 |
20 Feb 2024 | 1.6900 | 1.7300 | 1.5800 | 1.6050 | 1.6050 | 654,700 |
16 Feb 2024 | 1.7600 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 478,900 |
15 Feb 2024 | 1.7200 | 1.8030 | 1.7100 | 1.7600 | 1.7600 | 556,100 |
14 Feb 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 433,300 |
13 Feb 2024 | 1.9400 | 1.9400 | 1.7710 | 1.8000 | 1.8000 | 670,300 |
12 Feb 2024 | 1.8500 | 1.9500 | 1.8300 | 1.9100 | 1.9100 | 802,100 |
09 Feb 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 459,700 |
08 Feb 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7750 | 1.7750 | 252,400 |
07 Feb 2024 | 1.7900 | 1.8600 | 1.7500 | 1.7650 | 1.7650 | 299,700 |
06 Feb 2024 | 1.7600 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 422,700 |
05 Feb 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 276,400 |
02 Feb 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 341,500 |
01 Feb 2024 | 1.8500 | 1.9200 | 1.7750 | 1.9000 | 1.9000 | 470,900 |
31 Jan 2024 | 1.9400 | 1.9670 | 1.8100 | 1.8200 | 1.8200 | 466,000 |
30 Jan 2024 | 2.0000 | 2.0500 | 1.8200 | 1.9200 | 1.9200 | 519,100 |
29 Jan 2024 | 1.6600 | 2.0900 | 1.6500 | 1.9900 | 1.9900 | 1,799,900 |
26 Jan 2024 | 1.6000 | 1.6650 | 1.5400 | 1.6100 | 1.6100 | 362,300 |
25 Jan 2024 | 1.5700 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 304,000 |
24 Jan 2024 | 1.6200 | 1.6800 | 1.5500 | 1.5600 | 1.5600 | 386,200 |
23 Jan 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 229,200 |
22 Jan 2024 | 1.5600 | 1.6990 | 1.5600 | 1.6300 | 1.6300 | 294,300 |
19 Jan 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5400 | 1.5400 | 666,200 |
18 Jan 2024 | 1.5500 | 1.6100 | 1.5110 | 1.5900 | 1.5900 | 232,700 |
17 Jan 2024 | 1.6300 | 1.6300 | 1.4100 | 1.5500 | 1.5500 | 362,500 |
16 Jan 2024 | 1.7400 | 1.7400 | 1.5600 | 1.6000 | 1.6000 | 645,400 |
12 Jan 2024 | 1.8100 | 1.8350 | 1.7200 | 1.7300 | 1.7300 | 259,400 |
11 Jan 2024 | 1.9000 | 1.9300 | 1.7900 | 1.8150 | 1.8150 | 369,800 |
10 Jan 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 187,300 |
09 Jan 2024 | 2.0100 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 371,400 |
08 Jan 2024 | 1.8700 | 2.0400 | 1.8400 | 2.0000 | 2.0000 | 370,400 |
05 Jan 2024 | 1.8500 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 234,800 |
04 Jan 2024 | 1.8500 | 1.9100 | 1.8200 | 1.8600 | 1.8600 | 320,900 |
03 Jan 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8700 | 1.8700 | 351,100 |
02 Jan 2024 | 2.0900 | 2.1000 | 1.9000 | 1.9300 | 1.9300 | 359,700 |
29 Dec 2023 | 2.0900 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 271,000 |
28 Dec 2023 | 2.0300 | 2.2300 | 2.0300 | 2.0800 | 2.0800 | 469,300 |
27 Dec 2023 | 2.0000 | 2.1900 | 1.9300 | 2.0800 | 2.0800 | 852,800 |
26 Dec 2023 | 1.7200 | 1.9900 | 1.7200 | 1.9800 | 1.9800 | 776,200 |
22 Dec 2023 | 1.6700 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 354,000 |
21 Dec 2023 | 1.6700 | 1.7450 | 1.6700 | 1.6800 | 1.6800 | 130,500 |
20 Dec 2023 | 1.7600 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 411,800 |
19 Dec 2023 | 1.7300 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 230,100 |
18 Dec 2023 | 1.7900 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 240,800 |
15 Dec 2023 | 1.7900 | 1.8400 | 1.6800 | 1.7700 | 1.7700 | 586,700 |
14 Dec 2023 | 1.7800 | 1.8900 | 1.7500 | 1.7700 | 1.7700 | 324,300 |
13 Dec 2023 | 1.7600 | 1.8200 | 1.6800 | 1.7800 | 1.7800 | 391,300 |
12 Dec 2023 | 1.8300 | 1.8400 | 1.7200 | 1.7650 | 1.7650 | 358,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |