Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.9200 | 0.9340 | 0.9000 | 0.9270 | 0.9270 | 529,800 |
17 Apr 2024 | 0.9470 | 0.9470 | 0.9000 | 0.9140 | 0.9140 | 898,300 |
16 Apr 2024 | 0.9160 | 0.9200 | 0.8810 | 0.9050 | 0.9050 | 2,012,300 |
15 Apr 2024 | 1.0100 | 1.0190 | 0.9030 | 0.9160 | 0.9160 | 4,264,900 |
12 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 830,100 |
11 Apr 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 1,355,400 |
10 Apr 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 843,300 |
09 Apr 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 736,400 |
08 Apr 2024 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 1,518,700 |
05 Apr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,021,500 |
04 Apr 2024 | 1.0700 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 1,968,500 |
03 Apr 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 1,392,700 |
02 Apr 2024 | 1.0800 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 1,477,000 |
01 Apr 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 990,900 |
28 Mar 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 2,946,100 |
27 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 859,100 |
26 Mar 2024 | 1.0200 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 3,729,700 |
25 Mar 2024 | 1.0100 | 1.0500 | 0.9950 | 1.0300 | 1.0300 | 861,800 |
22 Mar 2024 | 1.0300 | 1.0350 | 0.9900 | 1.0100 | 1.0100 | 1,041,400 |
21 Mar 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 1,273,700 |
20 Mar 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 1,238,500 |
19 Mar 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9720 | 0.9720 | 708,800 |
18 Mar 2024 | 0.9920 | 1.0300 | 0.9790 | 1.0200 | 1.0200 | 1,139,300 |
15 Mar 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9920 | 0.9920 | 1,971,400 |
14 Mar 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 1,932,600 |
13 Mar 2024 | 1.0300 | 1.0900 | 0.9850 | 1.0900 | 1.0900 | 1,925,400 |
12 Mar 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9840 | 0.9840 | 1,772,600 |
11 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 571,500 |
08 Mar 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0100 | 1.0100 | 1,163,900 |
07 Mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 1,105,900 |
06 Mar 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 906,900 |
05 Mar 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 1,290,400 |
04 Mar 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 3,261,700 |
01 Mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 1,638,200 |
29 Feb 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 2,341,900 |
28 Feb 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 914,200 |
27 Feb 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 1,489,500 |
26 Feb 2024 | 1.1600 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 1,820,800 |
23 Feb 2024 | 1.2300 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 2,206,200 |
22 Feb 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 2,793,900 |
21 Feb 2024 | 1.1500 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 2,018,900 |
20 Feb 2024 | 1.1400 | 1.1890 | 1.1300 | 1.1700 | 1.1700 | 3,108,700 |
16 Feb 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2250 | 1.2250 | 2,976,600 |
15 Feb 2024 | 1.1300 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 9,550,800 |
14 Feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 5,577,800 |
13 Feb 2024 | 1.2000 | 1.3150 | 1.1800 | 1.3000 | 1.3000 | 3,732,600 |
12 Feb 2024 | 1.1400 | 1.2800 | 1.1250 | 1.2700 | 1.2700 | 5,719,000 |
09 Feb 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 1,837,400 |
08 Feb 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 1,527,600 |
07 Feb 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 1,822,800 |
06 Feb 2024 | 1.1400 | 1.1700 | 1.1120 | 1.1300 | 1.1300 | 1,122,500 |
05 Feb 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 1,292,900 |
02 Feb 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 968,400 |
01 Feb 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 664,500 |
31 Jan 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,087,700 |
30 Jan 2024 | 1.1800 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 833,200 |
29 Jan 2024 | 1.1100 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 1,320,800 |
26 Jan 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 546,500 |
25 Jan 2024 | 1.1400 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 846,700 |
24 Jan 2024 | 1.2200 | 1.2200 | 1.1150 | 1.1300 | 1.1300 | 1,376,600 |
23 Jan 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 976,100 |
22 Jan 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 2,249,800 |
19 Jan 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 1,387,100 |
18 Jan 2024 | 1.0500 | 1.0550 | 0.9820 | 1.0400 | 1.0400 | 5,141,000 |
17 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,805,800 |
16 Jan 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 3,705,400 |
12 Jan 2024 | 1.2000 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 2,305,200 |
11 Jan 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 1,816,800 |
10 Jan 2024 | 1.2300 | 1.2590 | 1.1900 | 1.2400 | 1.2400 | 1,119,100 |
09 Jan 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 793,900 |
08 Jan 2024 | 1.1800 | 1.2950 | 1.1800 | 1.2500 | 1.2500 | 2,673,200 |
05 Jan 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 980,700 |
04 Jan 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 1,228,000 |
03 Jan 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 1,737,500 |
02 Jan 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 2,100,900 |
29 Dec 2023 | 1.2500 | 1.2800 | 1.1600 | 1.1800 | 1.1800 | 3,463,500 |
28 Dec 2023 | 1.2800 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 3,093,100 |
27 Dec 2023 | 1.3100 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 1,888,500 |
26 Dec 2023 | 1.2400 | 1.3500 | 1.2200 | 1.3200 | 1.3200 | 2,150,500 |
22 Dec 2023 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 1,446,500 |
21 Dec 2023 | 1.2000 | 1.3100 | 1.1900 | 1.3100 | 1.3100 | 2,065,800 |
20 Dec 2023 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 1,713,200 |
19 Dec 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,974,500 |
18 Dec 2023 | 1.2300 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 5,413,500 |
15 Dec 2023 | 1.3800 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 4,106,800 |
14 Dec 2023 | 1.2000 | 1.3800 | 1.1900 | 1.3700 | 1.3700 | 7,373,800 |
13 Dec 2023 | 1.1200 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 2,480,900 |
12 Dec 2023 | 1.1300 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 2,354,100 |
11 Dec 2023 | 1.1200 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 2,671,000 |
08 Dec 2023 | 1.1400 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 2,508,000 |
07 Dec 2023 | 1.2000 | 1.2150 | 1.1000 | 1.1400 | 1.1400 | 3,437,900 |
06 Dec 2023 | 1.2600 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 3,831,300 |
05 Dec 2023 | 1.0500 | 1.2600 | 1.0000 | 1.2100 | 1.2100 | 8,545,000 |
04 Dec 2023 | 1.0400 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 2,755,000 |
01 Dec 2023 | 0.9210 | 1.0800 | 0.9000 | 1.0300 | 1.0300 | 4,397,000 |
30 Nov 2023 | 1.0800 | 1.1200 | 0.9000 | 0.9100 | 0.9100 | 8,190,000 |
29 Nov 2023 | 0.8700 | 1.0200 | 0.8700 | 1.0000 | 1.0000 | 8,014,100 |
28 Nov 2023 | 0.7900 | 0.8550 | 0.7650 | 0.8500 | 0.8500 | 2,829,400 |
27 Nov 2023 | 0.7610 | 0.8400 | 0.7500 | 0.7910 | 0.7910 | 3,076,600 |
24 Nov 2023 | 0.7610 | 0.7790 | 0.7400 | 0.7640 | 0.7640 | 2,026,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |