Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8830 | 0.8880 | 0.8620 | 0.8820 | 0.8820 | 794,548 |
25 Apr 2024 | 0.8960 | 0.8990 | 0.8540 | 0.8540 | 0.8540 | 1,599,983 |
24 Apr 2024 | 0.9300 | 0.9360 | 0.9000 | 0.9000 | 0.9000 | 520,204 |
23 Apr 2024 | 0.9370 | 0.9370 | 0.9210 | 0.9260 | 0.9260 | 340,024 |
22 Apr 2024 | 0.9400 | 0.9490 | 0.9200 | 0.9310 | 0.9310 | 617,777 |
19 Apr 2024 | 0.9500 | 0.9500 | 0.9260 | 0.9310 | 0.9310 | 487,032 |
18 Apr 2024 | 0.9720 | 0.9720 | 0.9420 | 0.9600 | 0.9600 | 435,132 |
17 Apr 2024 | 0.9810 | 0.9810 | 0.9500 | 0.9590 | 0.9590 | 405,622 |
16 Apr 2024 | 0.9810 | 0.9850 | 0.9420 | 0.9480 | 0.9480 | 1,419,341 |
15 Apr 2024 | 1.0180 | 1.0180 | 0.9900 | 0.9900 | 0.9900 | 792,178 |
12 Apr 2024 | 1.0220 | 1.0480 | 1.0080 | 1.0100 | 1.0100 | 515,824 |
11 Apr 2024 | 1.0620 | 1.0620 | 1.0200 | 1.0240 | 1.0240 | 413,963 |
10 Apr 2024 | 1.0440 | 1.0640 | 1.0340 | 1.0420 | 1.0420 | 557,372 |
09 Apr 2024 | 1.0580 | 1.0660 | 1.0500 | 1.0540 | 1.0540 | 279,853 |
08 Apr 2024 | 1.0420 | 1.0700 | 1.0420 | 1.0600 | 1.0600 | 348,592 |
05 Apr 2024 | 1.0380 | 1.0520 | 1.0320 | 1.0420 | 1.0420 | 390,319 |
04 Apr 2024 | 1.0400 | 1.0600 | 1.0320 | 1.0540 | 1.0540 | 418,068 |
03 Apr 2024 | 1.0120 | 1.0440 | 1.0120 | 1.0400 | 1.0400 | 500,041 |
02 Apr 2024 | 1.0480 | 1.0740 | 1.0160 | 1.0160 | 1.0160 | 748,088 |
28 Mar 2024 | 1.0170 | 1.0440 | 1.0080 | 1.0400 | 1.0400 | 837,999 |
27 Mar 2024 | 1.0360 | 1.0360 | 1.0090 | 1.0230 | 1.0230 | 430,334 |
26 Mar 2024 | 0.9985 | 1.0350 | 0.9985 | 1.0130 | 1.0130 | 814,292 |
25 Mar 2024 | 0.9985 | 1.0100 | 0.9900 | 1.0020 | 1.0020 | 439,084 |
22 Mar 2024 | 0.9980 | 1.0040 | 0.9870 | 0.9940 | 0.9940 | 328,796 |
21 Mar 2024 | 1.0180 | 1.0180 | 0.9860 | 0.9955 | 0.9955 | 502,711 |
20 Mar 2024 | 0.9735 | 1.0100 | 0.9735 | 1.0000 | 1.0000 | 401,662 |
19 Mar 2024 | 0.9850 | 1.0000 | 0.9630 | 0.9860 | 0.9860 | 829,249 |
18 Mar 2024 | 1.0000 | 1.0130 | 0.9880 | 0.9880 | 0.9880 | 524,348 |
15 Mar 2024 | 1.0000 | 1.0170 | 0.9900 | 0.9990 | 0.9990 | 543,165 |
14 Mar 2024 | 1.0080 | 1.0350 | 0.9975 | 1.0000 | 1.0000 | 577,514 |
13 Mar 2024 | 1.0250 | 1.0270 | 1.0120 | 1.0140 | 1.0140 | 338,645 |
12 Mar 2024 | 1.0370 | 1.0430 | 1.0160 | 1.0290 | 1.0290 | 268,459 |
11 Mar 2024 | 1.0080 | 1.0160 | 0.9930 | 1.0150 | 1.0150 | 556,844 |
08 Mar 2024 | 1.0260 | 1.0260 | 1.0000 | 1.0080 | 1.0080 | 542,393 |
07 Mar 2024 | 1.0100 | 1.0280 | 1.0050 | 1.0240 | 1.0240 | 247,288 |
06 Mar 2024 | 1.0280 | 1.0360 | 1.0110 | 1.0160 | 1.0160 | 699,362 |
05 Mar 2024 | 1.0460 | 1.0520 | 1.0300 | 1.0310 | 1.0310 | 323,939 |
04 Mar 2024 | 1.0510 | 1.0680 | 1.0450 | 1.0510 | 1.0510 | 326,283 |
01 Mar 2024 | 1.0380 | 1.0550 | 1.0300 | 1.0520 | 1.0520 | 329,847 |
29 Feb 2024 | 1.0310 | 1.0330 | 1.0160 | 1.0230 | 1.0230 | 498,668 |
28 Feb 2024 | 1.0740 | 1.0740 | 1.0280 | 1.0370 | 1.0370 | 477,970 |
27 Feb 2024 | 1.0600 | 1.0780 | 1.0440 | 1.0720 | 1.0720 | 451,084 |
26 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0580 | 1.0580 | 422,918 |
23 Feb 2024 | 1.0600 | 1.0660 | 1.0400 | 1.0470 | 1.0470 | 223,472 |
22 Feb 2024 | 1.0200 | 1.0740 | 1.0200 | 1.0600 | 1.0600 | 810,872 |
21 Feb 2024 | 1.0170 | 1.0230 | 0.9965 | 1.0230 | 1.0230 | 281,773 |
20 Feb 2024 | 1.0050 | 1.0130 | 0.9940 | 1.0090 | 1.0090 | 413,188 |
19 Feb 2024 | 1.0330 | 1.0330 | 1.0060 | 1.0130 | 1.0130 | 286,243 |
16 Feb 2024 | 1.0100 | 1.0350 | 1.0100 | 1.0260 | 1.0260 | 313,174 |
15 Feb 2024 | 1.0360 | 1.0400 | 1.0050 | 1.0050 | 1.0050 | 584,289 |
14 Feb 2024 | 1.0230 | 1.0370 | 0.9925 | 1.0340 | 1.0340 | 665,793 |
13 Feb 2024 | 0.9940 | 1.0330 | 0.9870 | 1.0320 | 1.0320 | 1,099,518 |
12 Feb 2024 | 1.0000 | 1.0110 | 0.9800 | 0.9860 | 0.9860 | 762,325 |
09 Feb 2024 | 1.0320 | 1.0320 | 0.9905 | 0.9965 | 0.9965 | 755,571 |
08 Feb 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0080 | 1.0080 | 1,679,118 |
07 Feb 2024 | 1.0910 | 1.0990 | 0.9270 | 0.9270 | 0.9270 | 2,229,564 |
06 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0650 | 1.0650 | 521,128 |
05 Feb 2024 | 1.0990 | 1.1010 | 1.0500 | 1.0540 | 1.0540 | 876,079 |
02 Feb 2024 | 1.1380 | 1.1390 | 1.0940 | 1.0940 | 1.0940 | 434,280 |
01 Feb 2024 | 1.1380 | 1.1380 | 1.1080 | 1.1120 | 1.1120 | 330,173 |
31 Jan 2024 | 1.1120 | 1.1130 | 1.0890 | 1.1000 | 1.1000 | 379,689 |
30 Jan 2024 | 1.1200 | 1.1220 | 1.0960 | 1.1160 | 1.1160 | 262,799 |
29 Jan 2024 | 1.1000 | 1.1050 | 1.0660 | 1.1030 | 1.1030 | 651,398 |
26 Jan 2024 | 1.1010 | 1.1120 | 1.0930 | 1.1120 | 1.1120 | 515,477 |
25 Jan 2024 | 1.1370 | 1.1370 | 1.1010 | 1.1020 | 1.1020 | 335,133 |
24 Jan 2024 | 1.1140 | 1.1430 | 1.1140 | 1.1360 | 1.1360 | 391,077 |
23 Jan 2024 | 1.1100 | 1.1300 | 1.1090 | 1.1150 | 1.1150 | 310,766 |
22 Jan 2024 | 1.0860 | 1.1170 | 1.0860 | 1.1050 | 1.1050 | 350,706 |
19 Jan 2024 | 1.1400 | 1.1620 | 1.1020 | 1.1090 | 1.1090 | 439,075 |
18 Jan 2024 | 1.1010 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 479,495 |
17 Jan 2024 | 1.1100 | 1.1110 | 1.0860 | 1.0910 | 1.0910 | 497,187 |
16 Jan 2024 | 1.1460 | 1.1540 | 1.1240 | 1.1240 | 1.1240 | 366,012 |
15 Jan 2024 | 1.1750 | 1.1770 | 1.1390 | 1.1520 | 1.1520 | 339,647 |
12 Jan 2024 | 1.1700 | 1.1820 | 1.1620 | 1.1820 | 1.1820 | 239,638 |
11 Jan 2024 | 1.1600 | 1.1790 | 1.1520 | 1.1520 | 1.1520 | 211,336 |
10 Jan 2024 | 1.1990 | 1.1990 | 1.1590 | 1.1640 | 1.1640 | 247,095 |
09 Jan 2024 | 1.1870 | 1.1930 | 1.1710 | 1.1800 | 1.1800 | 164,717 |
08 Jan 2024 | 1.1510 | 1.1840 | 1.1470 | 1.1800 | 1.1800 | 218,283 |
05 Jan 2024 | 1.1660 | 1.1790 | 1.1380 | 1.1690 | 1.1690 | 524,267 |
04 Jan 2024 | 1.1520 | 1.1800 | 1.1440 | 1.1620 | 1.1620 | 669,952 |
03 Jan 2024 | 1.1990 | 1.2070 | 1.1510 | 1.1600 | 1.1600 | 688,217 |
02 Jan 2024 | 1.2400 | 1.2700 | 1.1990 | 1.2020 | 1.2020 | 1,030,486 |
29 Dec 2023 | 1.2020 | 1.2390 | 1.2020 | 1.2390 | 1.2390 | 471,186 |
28 Dec 2023 | 1.1740 | 1.2200 | 1.1740 | 1.2160 | 1.2160 | 925,972 |
27 Dec 2023 | 1.1950 | 1.2190 | 1.1900 | 1.2080 | 1.2080 | 802,325 |
22 Dec 2023 | 1.1980 | 1.2030 | 1.1830 | 1.2000 | 1.2000 | 307,021 |
21 Dec 2023 | 1.1950 | 1.2030 | 1.1870 | 1.1980 | 1.1980 | 317,695 |
20 Dec 2023 | 1.1840 | 1.2090 | 1.1830 | 1.2040 | 1.2040 | 437,799 |
19 Dec 2023 | 1.1360 | 1.2000 | 1.1360 | 1.1920 | 1.1920 | 478,366 |
18 Dec 2023 | 1.1740 | 1.1750 | 1.1340 | 1.1460 | 1.1460 | 530,645 |
15 Dec 2023 | 1.1990 | 1.2070 | 1.1860 | 1.1900 | 1.1900 | 512,488 |
14 Dec 2023 | 1.1340 | 1.1970 | 1.1340 | 1.1930 | 1.1930 | 575,514 |
13 Dec 2023 | 1.1680 | 1.1680 | 1.1270 | 1.1270 | 1.1270 | 404,487 |
12 Dec 2023 | 1.2070 | 1.2070 | 1.1630 | 1.1630 | 1.1630 | 315,709 |
11 Dec 2023 | 1.2040 | 1.2100 | 1.1810 | 1.1960 | 1.1960 | 262,561 |
08 Dec 2023 | 1.2300 | 1.2300 | 1.1990 | 1.2200 | 1.2200 | 455,254 |
07 Dec 2023 | 1.2520 | 1.2520 | 1.2240 | 1.2290 | 1.2290 | 255,168 |
06 Dec 2023 | 1.2450 | 1.2690 | 1.2410 | 1.2550 | 1.2550 | 189,743 |
05 Dec 2023 | 1.2470 | 1.2750 | 1.2390 | 1.2700 | 1.2700 | 148,477 |
04 Dec 2023 | 1.2660 | 1.2900 | 1.2370 | 1.2520 | 1.2520 | 587,145 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |