Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0905 | 1.1290 | 1.1195 | 1.1290 | 1.1290 | 33,934 |
25 Apr 2024 | 1.0905 | 1.1015 | 1.0785 | 1.0785 | 1.0785 | 22,554 |
24 Apr 2024 | 1.0750 | 1.0920 | 1.0750 | 1.0800 | 1.0800 | 7,713 |
23 Apr 2024 | 1.0600 | 1.0720 | 1.0580 | 1.0580 | 1.0580 | 12,025 |
22 Apr 2024 | 1.0525 | 1.0650 | 1.0505 | 1.0650 | 1.0650 | 10,161 |
19 Apr 2024 | 1.0500 | 1.0580 | 1.0500 | 1.0510 | 1.0510 | 15,830 |
18 Apr 2024 | 1.0750 | 1.0830 | 1.0750 | 1.0800 | 1.0800 | 11,250 |
17 Apr 2024 | 1.0600 | 1.0730 | 1.0600 | 1.0685 | 1.0685 | 102,764 |
16 Apr 2024 | 1.0775 | 1.0790 | 1.0480 | 1.0605 | 1.0605 | 116,597 |
15 Apr 2024 | 1.0930 | 1.1060 | 1.0925 | 1.0970 | 1.0970 | 27,354 |
12 Apr 2024 | 1.1200 | 1.1320 | 1.1100 | 1.1100 | 1.1100 | 28,350 |
11 Apr 2024 | 1.1600 | 1.1695 | 1.1535 | 1.1595 | 1.1595 | 75,840 |
10 Apr 2024 | 1.1405 | 1.1605 | 1.1405 | 1.1555 | 1.1555 | 62,823 |
09 Apr 2024 | 1.1225 | 1.1335 | 1.1130 | 1.1330 | 1.1330 | 213,086 |
08 Apr 2024 | 1.1180 | 1.1180 | 1.1040 | 1.1140 | 1.1140 | 12,500 |
05 Apr 2024 | 1.1000 | 1.1150 | 1.0970 | 1.1150 | 1.1150 | 31,280 |
04 Apr 2024 | 1.0870 | 1.1060 | 1.0865 | 1.1000 | 1.1000 | 37,157 |
03 Apr 2024 | 1.1075 | 1.1075 | 1.0875 | 1.0920 | 1.0920 | 37,518 |
02 Apr 2024 | 1.1130 | 1.1245 | 1.1040 | 1.1175 | 1.1175 | 96,058 |
28 Mar 2024 | 1.0784 | 1.0896 | 1.0758 | 1.0896 | 1.0896 | 28,083 |
27 Mar 2024 | 1.0700 | 1.0798 | 1.0612 | 1.0660 | 1.0660 | 56,050 |
26 Mar 2024 | 1.0702 | 1.0948 | 1.0702 | 1.0772 | 1.0772 | 7,419 |
25 Mar 2024 | 1.0498 | 1.0560 | 1.0342 | 1.0360 | 1.0360 | 66,880 |
22 Mar 2024 | 1.0890 | 1.0890 | 1.0800 | 1.0840 | 1.0840 | 21,800 |
21 Mar 2024 | 1.0700 | 1.0898 | 1.0700 | 1.0898 | 1.0898 | 75,113 |
20 Mar 2024 | 1.0292 | 1.0428 | 1.0206 | 1.0370 | 1.0370 | 108,842 |
19 Mar 2024 | 1.0320 | 1.0424 | 1.0320 | 1.0424 | 1.0424 | 1,911 |
18 Mar 2024 | 1.0302 | 1.0358 | 1.0288 | 1.0312 | 1.0312 | 42,373 |
15 Mar 2024 | 1.0100 | 1.0236 | 1.0100 | 1.0236 | 1.0236 | 6,300 |
14 Mar 2024 | 1.0200 | 1.0250 | 1.0146 | 1.0146 | 1.0146 | 107,000 |
13 Mar 2024 | 1.0284 | 1.0290 | 1.0180 | 1.0180 | 1.0180 | 30,430 |
12 Mar 2024 | 1.0242 | 1.0308 | 1.0202 | 1.0308 | 1.0308 | 29,590 |
11 Mar 2024 | 0.9960 | 1.0090 | 0.9921 | 1.0090 | 1.0090 | 49,982 |
08 Mar 2024 | 0.9865 | 0.9900 | 0.9801 | 0.9899 | 0.9899 | 9,796 |
07 Mar 2024 | 0.9929 | 0.9940 | 0.9741 | 0.9741 | 0.9741 | 10,771 |
06 Mar 2024 | 0.9850 | 0.9999 | 0.9841 | 0.9909 | 0.9909 | 5,411 |
05 Mar 2024 | 0.9898 | 0.9899 | 0.9721 | 0.9799 | 0.9799 | 4,845 |
04 Mar 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 29,712 |
01 Mar 2024 | 1.0240 | 1.0318 | 1.0102 | 1.0198 | 1.0198 | 37,479 |
29 Feb 2024 | 1.0082 | 1.0220 | 1.0020 | 1.0058 | 1.0058 | 76,500 |
28 Feb 2024 | 0.9900 | 1.0002 | 0.9894 | 0.9894 | 0.9894 | 50,133 |
27 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0110 | 1.0110 | 98,957 |
26 Feb 2024 | 0.9900 | 1.0088 | 0.9841 | 1.0088 | 1.0088 | 148,749 |
23 Feb 2024 | 0.9700 | 0.9869 | 0.9700 | 0.9702 | 0.9702 | 21,119 |
22 Feb 2024 | 0.9700 | 0.9919 | 0.9700 | 0.9830 | 0.9830 | 205,500 |
21 Feb 2024 | 0.9701 | 0.9791 | 0.9582 | 0.9591 | 0.9591 | 21,042 |
20 Feb 2024 | 0.9430 | 0.9619 | 0.9430 | 0.9523 | 0.9523 | 1,170 |
19 Feb 2024 | 0.9679 | 0.9679 | 0.9501 | 0.9565 | 0.9565 | 17,229 |
16 Feb 2024 | 0.9700 | 0.9900 | 0.9691 | 0.9900 | 0.9900 | 51,018 |
15 Feb 2024 | 0.9540 | 0.9653 | 0.9540 | 0.9541 | 0.9541 | 16,923 |
14 Feb 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9539 | 0.9539 | 2,979 |
13 Feb 2024 | 0.9450 | 0.9551 | 0.9450 | 0.9456 | 0.9456 | 3,550 |
12 Feb 2024 | 0.9498 | 0.9570 | 0.9284 | 0.9436 | 0.9436 | 113,180 |
09 Feb 2024 | 0.9420 | 0.9493 | 0.9270 | 0.9492 | 0.9492 | 22,406 |
08 Feb 2024 | 0.9461 | 0.9579 | 0.9461 | 0.9509 | 0.9509 | 7,620 |
07 Feb 2024 | 0.9619 | 0.9619 | 0.9492 | 0.9492 | 0.9492 | 25,501 |
06 Feb 2024 | 0.9710 | 0.9796 | 0.9602 | 0.9789 | 0.9789 | 78,239 |
05 Feb 2024 | 0.9049 | 0.9097 | 0.8922 | 0.9042 | 0.9042 | 34,151 |
02 Feb 2024 | 0.9179 | 0.9179 | 0.8970 | 0.8970 | 0.8970 | 58,011 |
01 Feb 2024 | 0.8700 | 0.8805 | 0.8700 | 0.8730 | 0.8730 | 68,880 |
31 Jan 2024 | 0.8830 | 0.8840 | 0.8701 | 0.8825 | 0.8825 | 42,181 |
30 Jan 2024 | 0.8859 | 0.8859 | 0.8774 | 0.8850 | 0.8850 | 47,266 |
29 Jan 2024 | 0.9040 | 0.9184 | 0.9040 | 0.9128 | 0.9128 | 12,920 |
26 Jan 2024 | 0.9200 | 0.9259 | 0.9101 | 0.9209 | 0.9209 | 34,348 |
25 Jan 2024 | 0.9300 | 0.9334 | 0.9232 | 0.9271 | 0.9271 | 15,254 |
24 Jan 2024 | 0.9110 | 0.9325 | 0.9110 | 0.9325 | 0.9325 | 26,700 |
23 Jan 2024 | 0.9101 | 0.9401 | 0.9101 | 0.9273 | 0.9273 | 63,107 |
22 Jan 2024 | 0.8738 | 0.8900 | 0.8622 | 0.8801 | 0.8801 | 120,658 |
19 Jan 2024 | 0.9100 | 0.9278 | 0.9100 | 0.9200 | 0.9200 | 17,314 |
18 Jan 2024 | 0.9100 | 0.9244 | 0.9084 | 0.9244 | 0.9244 | 47,263 |
17 Jan 2024 | 0.9127 | 0.9224 | 0.9001 | 0.9199 | 0.9199 | 86,022 |
16 Jan 2024 | 0.9439 | 0.9439 | 0.9300 | 0.9392 | 0.9392 | 26,094 |
15 Jan 2024 | 0.9399 | 0.9399 | 0.9221 | 0.9271 | 0.9271 | 9,959 |
12 Jan 2024 | 0.9400 | 0.9450 | 0.9361 | 0.9361 | 0.9361 | 11,595 |
11 Jan 2024 | 0.9450 | 0.9594 | 0.9410 | 0.9410 | 0.9410 | 43,054 |
10 Jan 2024 | 0.9500 | 0.9500 | 0.9415 | 0.9479 | 0.9479 | 49,988 |
09 Jan 2024 | 0.9520 | 0.9754 | 0.9500 | 0.9530 | 0.9530 | 138,825 |
08 Jan 2024 | 0.9450 | 0.9512 | 0.9408 | 0.9496 | 0.9496 | 32,020 |
05 Jan 2024 | 0.9721 | 0.9959 | 0.9721 | 0.9850 | 0.9850 | 26,383 |
04 Jan 2024 | 0.9660 | 0.9788 | 0.9651 | 0.9788 | 0.9788 | 38,615 |
03 Jan 2024 | 0.9610 | 0.9748 | 0.9601 | 0.9745 | 0.9745 | 58,726 |
02 Jan 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9652 | 0.9652 | 90,826 |
29 Dec 2023 | 0.9822 | 0.9959 | 0.9822 | 0.9949 | 0.9949 | 61,076 |
28 Dec 2023 | 0.9621 | 0.9779 | 0.9621 | 0.9775 | 0.9775 | 107,070 |
27 Dec 2023 | 0.9117 | 0.9149 | 0.9066 | 0.9140 | 0.9140 | 43,161 |
22 Dec 2023 | 0.9099 | 0.9170 | 0.9001 | 0.9022 | 0.9022 | 309,372 |
21 Dec 2023 | 0.9121 | 0.9288 | 0.9121 | 0.9211 | 0.9211 | 89,249 |
20 Dec 2023 | 0.9348 | 0.9348 | 0.9140 | 0.9140 | 0.9140 | 48,736 |
19 Dec 2023 | 0.9250 | 0.9319 | 0.9100 | 0.9300 | 0.9300 | 91,733 |
18 Dec 2023 | 0.9349 | 0.9401 | 0.9265 | 0.9273 | 0.9273 | 81,955 |
15 Dec 2023 | 0.9451 | 0.9500 | 0.9361 | 0.9500 | 0.9500 | 42,125 |
14 Dec 2023 | 0.9320 | 0.9540 | 0.9281 | 0.9500 | 0.9500 | 123,239 |
13 Dec 2023 | 0.9200 | 0.9349 | 0.9200 | 0.9327 | 0.9327 | 11,590 |
12 Dec 2023 | 0.9351 | 0.9399 | 0.9300 | 0.9340 | 0.9340 | 39,950 |
11 Dec 2023 | 0.9259 | 0.9270 | 0.9045 | 0.9206 | 0.9206 | 182,032 |
08 Dec 2023 | 0.9300 | 0.9350 | 0.9239 | 0.9330 | 0.9330 | 133,056 |
07 Dec 2023 | 0.9401 | 0.9540 | 0.9401 | 0.9540 | 0.9540 | 37,211 |
06 Dec 2023 | 0.9630 | 0.9719 | 0.9561 | 0.9645 | 0.9645 | 36,609 |
05 Dec 2023 | 0.9498 | 0.9599 | 0.9400 | 0.9599 | 0.9599 | 271,466 |
04 Dec 2023 | 0.9651 | 0.9771 | 0.9640 | 0.9641 | 0.9641 | 95,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |