Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 1.3900 | 1.4500 | 1.3000 | 1.3860 | 1.3860 | 178,300 |
16 Apr 2024 | 1.4100 | 1.4100 | 1.2000 | 1.3900 | 1.3900 | 784,500 |
15 Apr 2024 | 1.5200 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 201,200 |
12 Apr 2024 | 1.5400 | 1.5800 | 1.4100 | 1.5100 | 1.5100 | 139,000 |
11 Apr 2024 | 1.5100 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 153,600 |
10 Apr 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 340,000 |
09 Apr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 32,900 |
08 Apr 2024 | 1.5900 | 1.6100 | 1.4500 | 1.6000 | 1.6000 | 110,500 |
05 Apr 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 302,400 |
04 Apr 2024 | 1.6600 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 645,800 |
03 Apr 2024 | 1.7100 | 1.7410 | 1.6600 | 1.6700 | 1.6700 | 204,000 |
02 Apr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 80,500 |
01 Apr 2024 | 1.7500 | 1.8800 | 1.6700 | 1.7600 | 1.7600 | 103,800 |
28 Mar 2024 | 1.7100 | 1.7450 | 1.6100 | 1.7000 | 1.7000 | 41,200 |
27 Mar 2024 | 1.7200 | 1.7450 | 1.6600 | 1.7100 | 1.7100 | 116,800 |
26 Mar 2024 | 1.8300 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 70,900 |
25 Mar 2024 | 1.7700 | 1.8300 | 1.6800 | 1.8300 | 1.8300 | 89,600 |
22 Mar 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7700 | 1.7700 | 295,400 |
21 Mar 2024 | 1.6620 | 1.7700 | 1.6620 | 1.7000 | 1.7000 | 417,900 |
20 Mar 2024 | 1.6200 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 324,600 |
19 Mar 2024 | 1.6600 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 126,200 |
18 Mar 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6540 | 1.6540 | 110,600 |
15 Mar 2024 | 1.4300 | 1.6700 | 1.4300 | 1.6000 | 1.6000 | 335,000 |
14 Mar 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 184,200 |
13 Mar 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 215,300 |
12 Mar 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 198,200 |
11 Mar 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5050 | 1.5050 | 597,500 |
08 Mar 2024 | 1.6300 | 1.7200 | 1.5000 | 1.5500 | 1.5500 | 198,200 |
07 Mar 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 178,200 |
06 Mar 2024 | 1.3670 | 1.7300 | 1.3600 | 1.6100 | 1.6100 | 1,009,300 |
05 Mar 2024 | 1.3600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 836,800 |
04 Mar 2024 | 1.6000 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 502,400 |
01 Mar 2024 | 1.5900 | 1.6900 | 1.4100 | 1.5800 | 1.5800 | 107,200 |
29 Feb 2024 | 1.4900 | 1.7000 | 1.4900 | 1.6400 | 1.6400 | 667,100 |
28 Feb 2024 | 1.4400 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 1,299,500 |
27 Feb 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 502,900 |
26 Feb 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 689,000 |
23 Feb 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 903,000 |
22 Feb 2024 | 1.3100 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 459,900 |
21 Feb 2024 | 1.2700 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 474,300 |
20 Feb 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 465,900 |
16 Feb 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3100 | 1.3100 | 514,200 |
15 Feb 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 3,655,100 |
14 Feb 2024 | 1.0900 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 1,303,100 |
13 Feb 2024 | 0.9900 | 1.3000 | 0.9500 | 1.0700 | 1.0700 | 3,007,200 |
12 Feb 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8000 | 0.8000 | 197,500 |
09 Feb 2024 | 0.7800 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 33,100 |
08 Feb 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 28,000 |
07 Feb 2024 | 0.7920 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 41,900 |
06 Feb 2024 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | 0.8300 | 21,000 |
05 Feb 2024 | 0.7500 | 0.9100 | 0.7200 | 0.7300 | 0.7300 | 219,000 |
02 Feb 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 23,400 |
01 Feb 2024 | 0.8160 | 0.8690 | 0.7800 | 0.8300 | 0.8300 | 16,500 |
31 Jan 2024 | 0.7500 | 0.9000 | 0.7500 | 0.8800 | 0.8800 | 194,800 |
30 Jan 2024 | 0.7680 | 0.8870 | 0.7680 | 0.8300 | 0.8300 | 135,200 |
29 Jan 2024 | 0.7100 | 0.8500 | 0.7100 | 0.8300 | 0.8300 | 65,200 |
26 Jan 2024 | 0.7500 | 0.9300 | 0.7500 | 0.7900 | 0.7900 | 164,000 |
25 Jan 2024 | 0.7600 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 60,100 |
24 Jan 2024 | 0.5000 | 0.8100 | 0.5000 | 0.7730 | 0.7730 | 19,500 |
23 Jan 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 321,300 |
22 Jan 2024 | 0.7300 | 0.8000 | 0.7180 | 0.7500 | 0.7500 | 67,000 |
19 Jan 2024 | 0.6200 | 0.8000 | 0.6200 | 0.7300 | 0.7300 | 85,400 |
18 Jan 2024 | 0.5690 | 0.6700 | 0.5690 | 0.6700 | 0.6700 | 31,200 |
17 Jan 2024 | 0.6000 | 0.6450 | 0.5440 | 0.6300 | 0.6300 | 198,500 |
16 Jan 2024 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 150,300 |
12 Jan 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 12,900 |
11 Jan 2024 | 0.6700 | 0.6800 | 0.6470 | 0.6800 | 0.6800 | 11,900 |
10 Jan 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 3,809,000 |
09 Jan 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6690 | 0.6690 | 94,400 |
08 Jan 2024 | 0.7450 | 0.7810 | 0.7000 | 0.7550 | 0.7550 | 571,300 |
05 Jan 2024 | 0.7250 | 0.8100 | 0.7250 | 0.7900 | 0.7900 | 39,500 |
04 Jan 2024 | 0.7440 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 195,800 |
03 Jan 2024 | 0.7860 | 0.8000 | 0.6700 | 0.7300 | 0.7300 | 279,900 |
02 Jan 2024 | 0.8100 | 0.8600 | 0.7520 | 0.8000 | 0.8000 | 116,000 |
29 Dec 2023 | 0.8000 | 0.8600 | 0.7000 | 0.8500 | 0.8500 | 548,800 |
28 Dec 2023 | 0.7000 | 0.8100 | 0.6540 | 0.8000 | 0.8000 | 886,900 |
27 Dec 2023 | 0.6800 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 424,700 |
26 Dec 2023 | 0.6470 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 218,600 |
22 Dec 2023 | 0.5900 | 0.6500 | 0.5510 | 0.6470 | 0.6470 | 553,000 |
21 Dec 2023 | 0.5930 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 217,900 |
20 Dec 2023 | 0.5850 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 259,000 |
19 Dec 2023 | 0.5300 | 0.5950 | 0.4550 | 0.5770 | 0.5770 | 1,346,300 |
18 Dec 2023 | 0.4900 | 0.5850 | 0.4610 | 0.5200 | 0.5200 | 589,000 |
15 Dec 2023 | 0.4500 | 0.5390 | 0.4460 | 0.4760 | 0.4760 | 213,200 |
14 Dec 2023 | 0.4500 | 0.5390 | 0.4310 | 0.5000 | 0.5000 | 204,000 |
13 Dec 2023 | 0.4800 | 0.4800 | 0.4130 | 0.4500 | 0.4500 | 205,900 |
12 Dec 2023 | 0.4600 | 0.5000 | 0.4200 | 0.4680 | 0.4680 | 113,500 |
11 Dec 2023 | 0.4460 | 0.5200 | 0.4110 | 0.4750 | 0.4750 | 179,500 |
08 Dec 2023 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 182,400 |
07 Dec 2023 | 0.4800 | 0.4800 | 0.3840 | 0.4300 | 0.4300 | 288,300 |
06 Dec 2023 | 0.4900 | 0.5000 | 0.4210 | 0.4600 | 0.4600 | 128,400 |
05 Dec 2023 | 0.5500 | 0.5600 | 0.4500 | 0.4800 | 0.4800 | 495,400 |
04 Dec 2023 | 0.5300 | 0.5670 | 0.4500 | 0.5500 | 0.5500 | 211,900 |
01 Dec 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 371,600 |
30 Nov 2023 | 0.6030 | 0.6050 | 0.4750 | 0.5600 | 0.5600 | 307,200 |
29 Nov 2023 | 0.5650 | 0.6040 | 0.5500 | 0.5600 | 0.5600 | 110,400 |
28 Nov 2023 | 0.5850 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 246,200 |
27 Nov 2023 | 0.5800 | 0.6300 | 0.5400 | 0.5860 | 0.5860 | 465,200 |
24 Nov 2023 | 0.6000 | 0.6270 | 0.5130 | 0.6250 | 0.6250 | 114,300 |
22 Nov 2023 | 0.5950 | 0.6150 | 0.5800 | 0.5930 | 0.5930 | 226,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |