Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.8800 | 0.8800 | 0.7350 | 0.7500 | 0.7500 | 139,400 |
30 Apr 2024 | 0.8790 | 0.9000 | 0.8670 | 0.8800 | 0.8800 | 45,100 |
29 Apr 2024 | 0.8180 | 0.9110 | 0.7900 | 0.8670 | 0.8670 | 347,500 |
26 Apr 2024 | 0.8500 | 0.8790 | 0.7800 | 0.8180 | 0.8180 | 309,600 |
25 Apr 2024 | 1.0000 | 1.0800 | 0.8100 | 0.8570 | 0.8570 | 1,085,300 |
24 Apr 2024 | 0.8880 | 0.9000 | 0.8580 | 0.8990 | 0.8990 | 64,800 |
23 Apr 2024 | 0.9000 | 0.9280 | 0.8500 | 0.8690 | 0.8690 | 75,900 |
22 Apr 2024 | 0.9000 | 0.9400 | 0.8600 | 0.8710 | 0.8710 | 66,400 |
19 Apr 2024 | 0.8900 | 0.9500 | 0.8800 | 0.9050 | 0.9050 | 62,500 |
18 Apr 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9040 | 0.9040 | 52,000 |
17 Apr 2024 | 0.9000 | 0.9750 | 0.9000 | 0.9310 | 0.9310 | 22,600 |
16 Apr 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9530 | 0.9530 | 25,700 |
15 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 57,400 |
12 Apr 2024 | 1.0000 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 77,900 |
11 Apr 2024 | 1.0300 | 1.0400 | 0.9950 | 1.0050 | 1.0050 | 66,700 |
10 Apr 2024 | 1.0400 | 1.0800 | 0.9910 | 1.0500 | 1.0500 | 89,400 |
09 Apr 2024 | 1.0900 | 1.1300 | 0.9900 | 0.9900 | 0.9900 | 103,800 |
08 Apr 2024 | 1.0800 | 1.0900 | 1.0550 | 1.0800 | 1.0800 | 31,100 |
05 Apr 2024 | 1.0600 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 51,000 |
04 Apr 2024 | 1.0600 | 1.1300 | 1.0100 | 1.0800 | 1.0800 | 63,400 |
03 Apr 2024 | 1.1100 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 59,900 |
02 Apr 2024 | 1.0200 | 1.1300 | 0.9800 | 1.1300 | 1.1300 | 133,900 |
01 Apr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 16,500 |
28 Mar 2024 | 1.0300 | 1.0300 | 1.0070 | 1.0300 | 1.0300 | 36,000 |
27 Mar 2024 | 1.0100 | 1.0170 | 0.9900 | 0.9900 | 0.9900 | 15,900 |
26 Mar 2024 | 1.0200 | 1.0500 | 0.9520 | 1.0100 | 1.0100 | 54,200 |
25 Mar 2024 | 1.0400 | 1.0650 | 1.0200 | 1.0300 | 1.0300 | 22,800 |
22 Mar 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 15,300 |
21 Mar 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0460 | 1.0460 | 45,200 |
20 Mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 53,600 |
19 Mar 2024 | 1.0300 | 1.1000 | 0.9800 | 1.0300 | 1.0300 | 75,900 |
18 Mar 2024 | 0.9800 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 73,300 |
15 Mar 2024 | 1.0700 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 33,600 |
14 Mar 2024 | 1.0700 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 96,500 |
13 Mar 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 33,100 |
12 Mar 2024 | 1.1000 | 1.1400 | 1.0000 | 1.0700 | 1.0700 | 135,500 |
11 Mar 2024 | 0.9990 | 1.0890 | 0.9800 | 1.0600 | 1.0600 | 123,500 |
08 Mar 2024 | 0.9550 | 1.0000 | 0.9300 | 0.9740 | 0.9740 | 40,100 |
07 Mar 2024 | 0.9830 | 1.0300 | 0.9020 | 0.9420 | 0.9420 | 132,000 |
06 Mar 2024 | 1.0300 | 1.0300 | 0.9010 | 0.9740 | 0.9740 | 111,400 |
05 Mar 2024 | 0.9200 | 0.9440 | 0.8720 | 0.9300 | 0.9300 | 78,400 |
04 Mar 2024 | 0.9000 | 0.9200 | 0.8610 | 0.8900 | 0.8900 | 62,100 |
01 Mar 2024 | 0.8900 | 0.9310 | 0.8550 | 0.9310 | 0.9310 | 169,400 |
29 Feb 2024 | 0.9500 | 0.9590 | 0.8810 | 0.8840 | 0.8840 | 95,100 |
28 Feb 2024 | 0.9000 | 0.9400 | 0.8910 | 0.9250 | 0.9250 | 77,500 |
27 Feb 2024 | 0.9600 | 0.9600 | 0.8920 | 0.9010 | 0.9010 | 109,100 |
26 Feb 2024 | 1.0000 | 1.0200 | 0.9040 | 0.9550 | 0.9550 | 114,100 |
23 Feb 2024 | 0.9830 | 0.9830 | 0.9000 | 0.9350 | 0.9350 | 172,600 |
22 Feb 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9510 | 0.9510 | 112,900 |
21 Feb 2024 | 1.0100 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 47,100 |
20 Feb 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 34,400 |
16 Feb 2024 | 1.0000 | 1.0200 | 0.9540 | 1.0100 | 1.0100 | 39,700 |
15 Feb 2024 | 1.0500 | 1.0500 | 0.9630 | 1.0000 | 1.0000 | 55,700 |
14 Feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 39,200 |
13 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 51,000 |
12 Feb 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 49,000 |
09 Feb 2024 | 1.1900 | 1.2200 | 0.9510 | 1.0700 | 1.0700 | 365,100 |
08 Feb 2024 | 0.9200 | 1.1500 | 0.9200 | 1.1500 | 1.1500 | 254,400 |
07 Feb 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9170 | 0.9170 | 147,100 |
06 Feb 2024 | 0.9270 | 0.9270 | 0.8500 | 0.8800 | 0.8800 | 81,200 |
05 Feb 2024 | 0.9490 | 0.9490 | 0.8800 | 0.8820 | 0.8820 | 77,400 |
02 Feb 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 291,600 |
01 Feb 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 36,600 |
31 Jan 2024 | 1.0200 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 97,500 |
30 Jan 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0110 | 1.0110 | 51,300 |
29 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 56,400 |
26 Jan 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 86,000 |
25 Jan 2024 | 1.0200 | 1.0510 | 1.0000 | 1.0200 | 1.0200 | 89,600 |
24 Jan 2024 | 1.0300 | 1.0900 | 0.9950 | 1.0600 | 1.0600 | 169,600 |
23 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 51,900 |
22 Jan 2024 | 1.0700 | 1.0950 | 1.0100 | 1.0800 | 1.0800 | 102,700 |
19 Jan 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 58,300 |
18 Jan 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 80,600 |
17 Jan 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 58,200 |
16 Jan 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 82,800 |
12 Jan 2024 | 1.1900 | 1.2200 | 1.1100 | 1.1950 | 1.1950 | 73,000 |
11 Jan 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 60,100 |
10 Jan 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 126,900 |
09 Jan 2024 | 1.1700 | 1.1800 | 1.0600 | 1.1000 | 1.1000 | 170,200 |
08 Jan 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 66,200 |
05 Jan 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 39,900 |
04 Jan 2024 | 1.1500 | 1.1700 | 1.0500 | 1.0700 | 1.0700 | 97,400 |
03 Jan 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 37,000 |
02 Jan 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 57,700 |
29 Dec 2023 | 1.1800 | 1.1800 | 1.1240 | 1.1600 | 1.1600 | 57,900 |
28 Dec 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 62,000 |
27 Dec 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 75,900 |
26 Dec 2023 | 1.2050 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 61,200 |
22 Dec 2023 | 1.1400 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 139,800 |
21 Dec 2023 | 1.1700 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 158,800 |
20 Dec 2023 | 1.1200 | 1.3400 | 1.1200 | 1.1650 | 1.1650 | 966,300 |
19 Dec 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 145,400 |
18 Dec 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 117,300 |
15 Dec 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 61,300 |
14 Dec 2023 | 1.0900 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 254,100 |
13 Dec 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 137,700 |
12 Dec 2023 | 1.0900 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 81,300 |
11 Dec 2023 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 234,000 |
08 Dec 2023 | 1.1300 | 1.2100 | 1.0700 | 1.1150 | 1.1150 | 256,500 |
07 Dec 2023 | 1.1100 | 1.2000 | 1.0700 | 1.1300 | 1.1300 | 245,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |