Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.3300 | 1.3300 | 1.3150 | 1.3150 | 1.3150 | 360 |
20 May 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1,000 |
17 May 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
16 May 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 200 |
15 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 200 |
14 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 200 |
13 May 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 100 |
10 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
09 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
08 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
07 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
06 May 2024 | 1.3020 | 1.3020 | 1.3000 | 1.3000 | 1.3000 | 17,100 |
03 May 2024 | 1.3180 | 1.3180 | 1.2760 | 1.2760 | 1.2760 | 3,000 |
02 May 2024 | 1.3340 | 1.3340 | 1.3200 | 1.3200 | 1.3200 | 2,300 |
01 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
30 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
29 Apr 2024 | 1.2700 | 1.3480 | 1.2700 | 1.3480 | 1.3480 | 126,400 |
26 Apr 2024 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 200 |
25 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 600 |
24 Apr 2024 | 1.2500 | 1.3300 | 1.2480 | 1.2800 | 1.2800 | 5,700 |
23 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
22 Apr 2024 | 1.1700 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 13,500 |
19 Apr 2024 | 1.1400 | 1.1400 | 1.0940 | 1.0940 | 1.0940 | 1,100 |
18 Apr 2024 | 1.1240 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 48,500 |
17 Apr 2024 | 0.9070 | 0.9070 | 0.8980 | 0.8980 | 0.8980 | 2,100 |
16 Apr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
15 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 16,500 |
12 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
11 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
10 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
09 Apr 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
08 Apr 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9440 | 0.9440 | 2,500 |
05 Apr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
04 Apr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 35,000 |
03 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 47,000 |
02 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
01 Apr 2024 | 0.8420 | 0.8500 | 0.8420 | 0.8500 | 0.8500 | 1,400 |
28 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,100 |
27 Mar 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 30,600 |
26 Mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
25 Mar 2024 | 0.7700 | 0.7700 | 0.7550 | 0.7550 | 0.7550 | 200 |
22 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 1,000 |
21 Mar 2024 | 0.7700 | 0.7720 | 0.7700 | 0.7710 | 0.7710 | 16,200 |
20 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
19 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
18 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 1,000 |
15 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,200 |
14 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
13 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,400 |
12 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,700 |
11 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
08 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,000 |
07 Mar 2024 | 0.7900 | 0.7900 | 0.7880 | 0.7880 | 0.7880 | 5,800 |
06 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
05 Mar 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 4,300 |
04 Mar 2024 | 0.7300 | 0.7400 | 0.7150 | 0.7150 | 0.7150 | 2,200 |
01 Mar 2024 | 0.7920 | 0.8030 | 0.7850 | 0.7850 | 0.7850 | 9,000 |
29 Feb 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 4,000 |
28 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
27 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
26 Feb 2024 | 0.7880 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 5,300 |
23 Feb 2024 | 0.8050 | 0.8050 | 0.8030 | 0.8030 | 0.8030 | 1,600 |
22 Feb 2024 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | - |
21 Feb 2024 | 0.8250 | 0.8250 | 0.8050 | 0.8130 | 0.8130 | 2,500 |
20 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
16 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
15 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 125,000 |
14 Feb 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 227,800 |
13 Feb 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
12 Feb 2024 | 0.8250 | 0.8330 | 0.8250 | 0.8330 | 0.8330 | 1,800 |
09 Feb 2024 | 0.8200 | 0.8280 | 0.8100 | 0.8280 | 0.8280 | 4,700 |
08 Feb 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 5,000 |
07 Feb 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 800 |
06 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 500 |
05 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,000 |
02 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 40,000 |
01 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
31 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
30 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
29 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
26 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
25 Jan 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
24 Jan 2024 | 0.9020 | 0.9020 | 0.8900 | 0.8900 | 0.8900 | 10,200 |
23 Jan 2024 | 0.9120 | 0.9120 | 0.8730 | 0.8750 | 0.8750 | 747,000 |
22 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
19 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
18 Jan 2024 | 0.9170 | 0.9170 | 0.9000 | 0.9000 | 0.9000 | 1,800 |
17 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 10,000 |
16 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
12 Jan 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
11 Jan 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 2,200 |
10 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
09 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 400 |
08 Jan 2024 | 0.9300 | 0.9300 | 0.8950 | 0.9130 | 0.9130 | 21,600 |
05 Jan 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 15,400 |
04 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
03 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 5,000 |
02 Jan 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 5,500 |
29 Dec 2023 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
28 Dec 2023 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 11,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |