Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,000 |
02 May 2024 | 1.2850 | 1.2900 | 1.2850 | 1.2900 | 1.2900 | 3,600 |
01 May 2024 | 1.2700 | 1.2700 | 1.1575 | 1.2700 | 1.2700 | 3,600 |
30 Apr 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2550 | 1.2550 | 4,000 |
29 Apr 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 38,200 |
26 Apr 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 9,800 |
25 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 6,525 |
24 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 17,700 |
23 Apr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 11,000 |
22 Apr 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 13,400 |
19 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
18 Apr 2024 | 1.2000 | 1.2130 | 1.1900 | 1.1900 | 1.1900 | 1,300 |
17 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
16 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 14,550 |
15 Apr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 5,252 |
12 Apr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
11 Apr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
10 Apr 2024 | 1.2160 | 1.2200 | 1.2060 | 1.2060 | 1.2060 | 5,150 |
09 Apr 2024 | 1.2400 | 1.2400 | 1.2140 | 1.2140 | 1.2140 | 1,225 |
08 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
05 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,050 |
04 Apr 2024 | 1.1700 | 1.1850 | 1.1650 | 1.1650 | 1.1650 | 8,300 |
03 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 800 |
02 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
01 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,050 |
28 Mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2196 | 1.2196 | 20,177 |
27 Mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1,000 |
26 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
25 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
22 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
21 Mar 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 5,100 |
20 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
18 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 9,500 |
15 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 4,000 |
14 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
13 Mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 3,525 |
12 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 23,001 |
11 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,940 |
08 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 496 |
07 Mar 2024 | 0.9890 | 1.0000 | 0.9890 | 0.9900 | 0.9900 | 4,000 |
06 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
05 Mar 2024 | 0.9815 | 0.9926 | 0.9640 | 0.9900 | 0.9900 | 17,848 |
04 Mar 2024 | 0.9720 | 0.9720 | 0.9590 | 0.9590 | 0.9590 | 1,680 |
01 Mar 2024 | 0.9756 | 0.9767 | 0.9756 | 0.9767 | 0.9767 | 254,359 |
29 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 125 |
28 Feb 2024 | 0.9625 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 9,004 |
27 Feb 2024 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | - |
26 Feb 2024 | 0.9950 | 1.0100 | 0.9746 | 0.9746 | 0.9746 | 10,188 |
23 Feb 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 4,112 |
22 Feb 2024 | 0.9725 | 0.9725 | 0.9580 | 0.9700 | 0.9700 | 8,954 |
21 Feb 2024 | 0.9700 | 0.9920 | 0.9700 | 0.9845 | 0.9845 | 17,000 |
20 Feb 2024 | 0.9610 | 0.9634 | 0.9610 | 0.9634 | 0.9634 | 13,500 |
16 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
15 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
14 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
13 Feb 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 11,000 |
12 Feb 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
09 Feb 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 100 |
08 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 300 |
07 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
06 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 |
05 Feb 2024 | 0.9610 | 0.9610 | 0.9540 | 0.9540 | 0.9540 | 3,775 |
02 Feb 2024 | 0.9600 | 0.9600 | 0.9302 | 0.9400 | 0.9400 | 4,200 |
01 Feb 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9960 | 0.9960 | 13,600 |
31 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 29,101 |
30 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
29 Jan 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 6,002 |
26 Jan 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,500 |
25 Jan 2024 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 2,001 |
24 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 4,000 |
23 Jan 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 425 |
22 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 504 |
19 Jan 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 16,112 |
18 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 338 |
17 Jan 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 10,839 |
16 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 700 |
12 Jan 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 4,050 |
11 Jan 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 3,325 |
10 Jan 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.1100 | 3,000 |
09 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
08 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4,000 |
05 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
04 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 10,143 |
03 Jan 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 12,100 |
02 Jan 2024 | 1.1350 | 1.1400 | 1.0950 | 1.1050 | 1.1050 | 68,936 |
29 Dec 2023 | 1.1500 | 1.1700 | 1.1350 | 1.1600 | 1.1600 | 56,625 |
28 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 117,867 |
27 Dec 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1350 | 1.1350 | 235,786 |
26 Dec 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 14,228 |
22 Dec 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 5,751 |
21 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
20 Dec 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 9,928 |
19 Dec 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 48,012 |
18 Dec 2023 | 0.9663 | 0.9875 | 0.9561 | 0.9561 | 0.9561 | 6,013 |
15 Dec 2023 | 0.9500 | 0.9650 | 0.9020 | 0.9650 | 0.9650 | 12,001 |
14 Dec 2023 | 0.9818 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 23,701 |
13 Dec 2023 | 0.8750 | 0.9010 | 0.8750 | 0.8830 | 0.8830 | 37,705 |
12 Dec 2023 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
11 Dec 2023 | 0.9490 | 0.9490 | 0.9440 | 0.9440 | 0.9440 | 12,842 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |