Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 12,110 |
02 May 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 12,900 |
01 May 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 7,300 |
30 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 15,200 |
29 Apr 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 9,600 |
26 Apr 2024 | 1.0500 | 1.0600 | 0.9600 | 0.9600 | 0.9600 | 43,200 |
25 Apr 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 48,600 |
24 Apr 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 14,800 |
23 Apr 2024 | 1.0100 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 67,300 |
22 Apr 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 22,200 |
19 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 39,200 |
18 Apr 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 53,400 |
17 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 19,400 |
16 Apr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 10,000 |
15 Apr 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 16,100 |
12 Apr 2024 | 1.1800 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 38,000 |
11 Apr 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 61,800 |
10 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 27,200 |
09 Apr 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 20,800 |
08 Apr 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1900 | 1.1900 | 74,000 |
05 Apr 2024 | 1.1500 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 90,800 |
04 Apr 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 126,900 |
03 Apr 2024 | 1.2000 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 125,400 |
02 Apr 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 94,200 |
01 Apr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 63,300 |
28 Mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 76,100 |
27 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 36,000 |
26 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 11,000 |
25 Mar 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 25,900 |
22 Mar 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 70,300 |
21 Mar 2024 | 0.9000 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 153,100 |
20 Mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,400 |
19 Mar 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 9,000 |
18 Mar 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 7,900 |
15 Mar 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 12,200 |
14 Mar 2024 | 0.9700 | 0.9700 | 0.8800 | 0.8900 | 0.8900 | 17,500 |
13 Mar 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 18,300 |
12 Mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 29,900 |
11 Mar 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 119,300 |
08 Mar 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 119,300 |
07 Mar 2024 | 0.9000 | 0.9700 | 0.8900 | 0.9400 | 0.9400 | 222,000 |
06 Mar 2024 | 0.8500 | 0.9000 | 0.8100 | 0.9000 | 0.9000 | 79,700 |
05 Mar 2024 | 0.7800 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 123,500 |
04 Mar 2024 | 0.6700 | 0.7800 | 0.6700 | 0.7800 | 0.7800 | 38,600 |
01 Mar 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 28,000 |
29 Feb 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 81,800 |
28 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 43,800 |
27 Feb 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 74,400 |
26 Feb 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 41,100 |
23 Feb 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 38,200 |
22 Feb 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 13,000 |
21 Feb 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 40,800 |
20 Feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 30,500 |
16 Feb 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 21,900 |
15 Feb 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 48,600 |
14 Feb 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 14,900 |
13 Feb 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 77,700 |
12 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
09 Feb 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 22,900 |
08 Feb 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 20,300 |
07 Feb 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 39,400 |
06 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 2,800 |
05 Feb 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 10,100 |
02 Feb 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 11,000 |
01 Feb 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 75,200 |
31 Jan 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 54,000 |
30 Jan 2024 | 0.6800 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 40,300 |
29 Jan 2024 | 0.7800 | 0.7800 | 0.6900 | 0.7100 | 0.7100 | 6,200 |
26 Jan 2024 | 0.7000 | 0.7300 | 0.6700 | 0.7300 | 0.7300 | 27,600 |
25 Jan 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 5,500 |
24 Jan 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 27,000 |
23 Jan 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 43,500 |
22 Jan 2024 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 17,300 |
19 Jan 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 97,700 |
18 Jan 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 43,100 |
17 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 14,400 |
16 Jan 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 59,000 |
15 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,800 |
12 Jan 2024 | 0.7400 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 60,700 |
11 Jan 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 16,500 |
10 Jan 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 30,300 |
09 Jan 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 10,500 |
08 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 10,300 |
05 Jan 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 8,500 |
04 Jan 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 27,400 |
03 Jan 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 58,200 |
02 Jan 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 10,600 |
29 Dec 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 10,200 |
28 Dec 2023 | 0.8600 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 51,000 |
27 Dec 2023 | 0.8500 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 93,200 |
22 Dec 2023 | 0.7400 | 0.8200 | 0.7400 | 0.7900 | 0.7900 | 96,200 |
21 Dec 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 13,400 |
20 Dec 2023 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 23,500 |
19 Dec 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 34,200 |
18 Dec 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 137,800 |
15 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 4,500 |
14 Dec 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 140,700 |
13 Dec 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 14,500 |
12 Dec 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 34,200 |
11 Dec 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 16,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |