Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 57,000 |
18 Apr 2024 | 0.8300 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 197,400 |
17 Apr 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 88,100 |
16 Apr 2024 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 100,800 |
15 Apr 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 80,800 |
12 Apr 2024 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 102,600 |
11 Apr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 56,300 |
10 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 161,100 |
09 Apr 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 110,700 |
08 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 60,600 |
05 Apr 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 270,700 |
04 Apr 2024 | 0.8200 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 192,300 |
03 Apr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 61,000 |
02 Apr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 94,700 |
01 Apr 2024 | 0.8500 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 378,100 |
28 Mar 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 91,100 |
27 Mar 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 214,500 |
26 Mar 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 84,300 |
25 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 114,700 |
22 Mar 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 57,100 |
21 Mar 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 183,100 |
20 Mar 2024 | 0.8100 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 91,400 |
19 Mar 2024 | 0.7800 | 0.8300 | 0.7500 | 0.7900 | 0.7900 | 237,600 |
18 Mar 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 157,800 |
15 Mar 2024 | 0.7800 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 95,600 |
14 Mar 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 252,800 |
13 Mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 199,000 |
12 Mar 2024 | 0.9000 | 0.9000 | 0.7500 | 0.8100 | 0.8100 | 622,900 |
11 Mar 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 141,600 |
08 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 262,700 |
07 Mar 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 261,800 |
06 Mar 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 257,900 |
05 Mar 2024 | 0.9200 | 0.9300 | 0.8500 | 0.9100 | 0.9100 | 332,600 |
04 Mar 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 130,400 |
01 Mar 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 670,500 |
29 Feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 295,400 |
28 Feb 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 216,500 |
27 Feb 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 203,600 |
26 Feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 152,000 |
23 Feb 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 196,900 |
22 Feb 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 198,700 |
21 Feb 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9700 | 0.9700 | 215,900 |
20 Feb 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 124,100 |
16 Feb 2024 | 0.9500 | 1.0400 | 0.9200 | 1.0000 | 1.0000 | 640,500 |
15 Feb 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 138,700 |
14 Feb 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 222,000 |
13 Feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 174,600 |
12 Feb 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 291,000 |
09 Feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 272,300 |
08 Feb 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 157,300 |
07 Feb 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 310,500 |
06 Feb 2024 | 0.9500 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 270,000 |
05 Feb 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 413,600 |
02 Feb 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 200,000 |
01 Feb 2024 | 0.9100 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 867,500 |
31 Jan 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 407,000 |
30 Jan 2024 | 0.9700 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 550,100 |
29 Jan 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 367,900 |
26 Jan 2024 | 1.0600 | 1.0900 | 0.9600 | 0.9900 | 0.9900 | 1,256,100 |
25 Jan 2024 | 1.1400 | 1.1500 | 1.0100 | 1.0700 | 1.0700 | 904,700 |
24 Jan 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 1,132,200 |
23 Jan 2024 | 1.1600 | 1.2700 | 1.0400 | 1.1500 | 1.1500 | 2,865,100 |
22 Jan 2024 | 0.9500 | 1.1900 | 0.9100 | 1.1600 | 1.1600 | 5,624,000 |
19 Jan 2024 | 1.1200 | 1.2500 | 0.8800 | 0.9600 | 0.9600 | 62,352,900 |
18 Jan 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 7,545,800 |
17 Jan 2024 | 0.7300 | 0.7300 | 0.5500 | 0.6200 | 0.6200 | 705,000 |
16 Jan 2024 | 0.8700 | 0.8800 | 0.7200 | 0.7400 | 0.7400 | 705,600 |
12 Jan 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8800 | 0.8800 | 221,500 |
11 Jan 2024 | 0.8400 | 0.9200 | 0.8300 | 0.8700 | 0.8700 | 437,700 |
10 Jan 2024 | 0.9700 | 0.9700 | 0.8000 | 0.8500 | 0.8500 | 672,100 |
09 Jan 2024 | 0.9700 | 1.0600 | 0.9700 | 0.9900 | 0.9900 | 196,200 |
08 Jan 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 283,200 |
05 Jan 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 490,300 |
04 Jan 2024 | 0.9000 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 245,100 |
03 Jan 2024 | 1.0000 | 1.0000 | 0.8700 | 0.8900 | 0.8900 | 447,900 |
02 Jan 2024 | 1.0100 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 342,700 |
29 Dec 2023 | 1.0500 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 483,800 |
28 Dec 2023 | 1.1000 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 310,600 |
27 Dec 2023 | 1.0200 | 1.2000 | 1.0200 | 1.1400 | 1.1400 | 655,400 |
26 Dec 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 251,600 |
22 Dec 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 253,000 |
21 Dec 2023 | 0.9900 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 328,700 |
20 Dec 2023 | 0.9500 | 1.0400 | 0.9100 | 0.9600 | 0.9600 | 250,700 |
19 Dec 2023 | 0.8600 | 0.9800 | 0.8600 | 0.9500 | 0.9500 | 373,700 |
18 Dec 2023 | 0.9700 | 0.9900 | 0.8300 | 0.8400 | 0.8400 | 603,200 |
15 Dec 2023 | 1.0000 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 468,000 |
14 Dec 2023 | 1.0000 | 1.0900 | 0.8200 | 1.0200 | 1.0200 | 904,700 |
13 Dec 2023 | 1.1600 | 1.1900 | 1.0600 | 1.1300 | 1.1300 | 525,900 |
12 Dec 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 250,600 |
11 Dec 2023 | 1.1400 | 1.2200 | 1.0400 | 1.1500 | 1.1500 | 551,700 |
08 Dec 2023 | 1.2500 | 1.2800 | 1.1400 | 1.1700 | 1.1700 | 534,800 |
07 Dec 2023 | 1.2000 | 1.2500 | 0.9500 | 1.2400 | 1.2400 | 940,500 |
06 Dec 2023 | 0.9800 | 1.2300 | 0.9800 | 1.1600 | 1.1600 | 1,608,200 |
05 Dec 2023 | 1.0000 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 239,100 |
04 Dec 2023 | 0.8900 | 1.0600 | 0.8500 | 0.9900 | 0.9900 | 1,239,700 |
01 Dec 2023 | 0.7200 | 0.7800 | 0.7100 | 0.7800 | 0.7800 | 259,900 |
30 Nov 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 131,800 |
29 Nov 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 136,700 |
28 Nov 2023 | 0.7500 | 0.7800 | 0.6800 | 0.6900 | 0.6900 | 402,800 |
27 Nov 2023 | 0.7900 | 0.8100 | 0.7400 | 0.7500 | 0.7500 | 323,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |