Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2180 | 1.2180 | 1.1500 | 1.1780 | 1.1780 | 649,514 |
02 May 2024 | 1.1980 | 1.3480 | 1.1600 | 1.2180 | 1.2180 | 905,976 |
30 Apr 2024 | 1.2500 | 1.2720 | 1.1960 | 1.1960 | 1.1960 | 385,116 |
29 Apr 2024 | 1.2200 | 1.2800 | 1.1000 | 1.2280 | 1.2280 | 807,217 |
26 Apr 2024 | 1.1980 | 1.2300 | 1.1460 | 1.2160 | 1.2160 | 553,377 |
25 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 287,649 |
24 Apr 2024 | 1.2460 | 1.2600 | 1.1900 | 1.2260 | 1.2260 | 435,147 |
23 Apr 2024 | 1.2380 | 1.2620 | 1.2000 | 1.2460 | 1.2460 | 224,540 |
22 Apr 2024 | 1.1600 | 1.2580 | 1.1340 | 1.2240 | 1.2240 | 815,295 |
19 Apr 2024 | 1.1840 | 1.1840 | 1.0460 | 1.1600 | 1.1600 | 717,412 |
18 Apr 2024 | 1.2320 | 1.2320 | 1.1520 | 1.1840 | 1.1840 | 440,780 |
17 Apr 2024 | 1.2640 | 1.2800 | 1.1620 | 1.2160 | 1.2160 | 605,118 |
16 Apr 2024 | 1.1860 | 1.3480 | 1.1860 | 1.2620 | 1.2620 | 1,088,681 |
15 Apr 2024 | 1.0900 | 1.1940 | 1.0900 | 1.1740 | 1.1740 | 1,197,844 |
12 Apr 2024 | 1.0580 | 1.0800 | 1.0580 | 1.0800 | 1.0800 | 375,592 |
11 Apr 2024 | 1.0500 | 1.0680 | 1.0320 | 1.0580 | 1.0580 | 279,014 |
10 Apr 2024 | 1.0260 | 1.0940 | 1.0260 | 1.0500 | 1.0500 | 308,719 |
09 Apr 2024 | 1.0400 | 1.0600 | 1.0240 | 1.0240 | 1.0240 | 284,826 |
08 Apr 2024 | 1.0040 | 1.0600 | 0.9820 | 1.0400 | 1.0400 | 347,610 |
05 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0060 | 1.0060 | 442,570 |
04 Apr 2024 | 1.0040 | 1.0840 | 1.0000 | 1.0180 | 1.0180 | 321,317 |
03 Apr 2024 | 1.0320 | 1.0660 | 1.0040 | 1.0040 | 1.0040 | 227,368 |
02 Apr 2024 | 1.0980 | 1.0980 | 0.8510 | 1.0320 | 1.0320 | 708,455 |
28 Mar 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 96,580 |
27 Mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 292,900 |
26 Mar 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 584,071 |
25 Mar 2024 | 1.1850 | 1.1950 | 1.0800 | 1.1600 | 1.1600 | 847,683 |
22 Mar 2024 | 0.9420 | 1.1350 | 0.9300 | 1.0750 | 1.0750 | 1,734,631 |
21 Mar 2024 | 0.9480 | 0.9500 | 0.9260 | 0.9420 | 0.9420 | 495,428 |
20 Mar 2024 | 0.9740 | 0.9740 | 0.9340 | 0.9500 | 0.9500 | 466,290 |
19 Mar 2024 | 0.9780 | 0.9780 | 0.9320 | 0.9640 | 0.9640 | 522,656 |
18 Mar 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9540 | 0.9540 | 1,364,418 |
15 Mar 2024 | 0.9040 | 0.9060 | 0.8680 | 0.8840 | 0.8840 | 269,514 |
14 Mar 2024 | 0.9100 | 0.9360 | 0.8800 | 0.9040 | 0.9040 | 270,928 |
13 Mar 2024 | 0.9580 | 0.9580 | 0.9020 | 0.9180 | 0.9180 | 138,728 |
12 Mar 2024 | 0.9400 | 0.9400 | 0.9020 | 0.9300 | 0.9300 | 360,893 |
11 Mar 2024 | 0.9340 | 0.9760 | 0.9020 | 0.9200 | 0.9200 | 720,515 |
08 Mar 2024 | 0.9700 | 0.9800 | 0.9240 | 0.9360 | 0.9360 | 541,482 |
07 Mar 2024 | 0.9900 | 0.9980 | 0.9520 | 0.9700 | 0.9700 | 463,161 |
06 Mar 2024 | 0.9780 | 0.9900 | 0.9520 | 0.9880 | 0.9880 | 1,051,169 |
05 Mar 2024 | 0.8980 | 0.9900 | 0.8520 | 0.9300 | 0.9300 | 1,289,286 |
04 Mar 2024 | 0.9400 | 0.9400 | 0.8560 | 0.8980 | 0.8980 | 462,879 |
01 Mar 2024 | 0.8000 | 0.9280 | 0.7900 | 0.8680 | 0.8680 | 729,897 |
29 Feb 2024 | 0.7860 | 0.8500 | 0.7860 | 0.8140 | 0.8140 | 1,330,136 |
28 Feb 2024 | 0.8000 | 0.8000 | 0.7740 | 0.7840 | 0.7840 | 320,982 |
27 Feb 2024 | 0.8160 | 0.8180 | 0.7900 | 0.8000 | 0.8000 | 502,274 |
26 Feb 2024 | 0.7880 | 0.8200 | 0.7860 | 0.8160 | 0.8160 | 717,162 |
23 Feb 2024 | 0.7480 | 0.8160 | 0.7480 | 0.7720 | 0.7720 | 952,480 |
22 Feb 2024 | 0.7480 | 0.7480 | 0.7000 | 0.7480 | 0.7480 | 182,765 |
21 Feb 2024 | 0.7380 | 0.7480 | 0.6940 | 0.7240 | 0.7240 | 201,432 |
20 Feb 2024 | 0.7380 | 0.7480 | 0.6920 | 0.7380 | 0.7380 | 121,274 |
19 Feb 2024 | 0.7220 | 0.7380 | 0.7000 | 0.7380 | 0.7380 | 149,818 |
16 Feb 2024 | 0.6940 | 0.7400 | 0.6600 | 0.7220 | 0.7220 | 189,646 |
15 Feb 2024 | 0.6540 | 0.6960 | 0.6340 | 0.6920 | 0.6920 | 312,760 |
14 Feb 2024 | 0.6940 | 0.6940 | 0.6660 | 0.6820 | 0.6820 | 267,272 |
13 Feb 2024 | 0.6980 | 0.7080 | 0.6800 | 0.6940 | 0.6940 | 376,602 |
12 Feb 2024 | 0.7000 | 0.7360 | 0.6740 | 0.7240 | 0.7240 | 1,007,477 |
09 Feb 2024 | 0.7380 | 0.7560 | 0.6940 | 0.7380 | 0.7380 | 721,743 |
08 Feb 2024 | 0.7540 | 0.7560 | 0.7140 | 0.7380 | 0.7380 | 83,044 |
07 Feb 2024 | 0.6700 | 0.7880 | 0.6700 | 0.7420 | 0.7420 | 401,460 |
06 Feb 2024 | 0.6940 | 0.7280 | 0.6920 | 0.7200 | 0.7200 | 861,987 |
05 Feb 2024 | 0.6220 | 0.6880 | 0.6220 | 0.6800 | 0.6800 | 348,022 |
02 Feb 2024 | 0.6600 | 0.6800 | 0.6340 | 0.6760 | 0.6760 | 137,762 |
01 Feb 2024 | 0.6420 | 0.6960 | 0.6420 | 0.6600 | 0.6600 | 277,689 |
31 Jan 2024 | 0.6300 | 0.6840 | 0.6300 | 0.6600 | 0.6600 | 294,520 |
30 Jan 2024 | 0.7000 | 0.7360 | 0.5000 | 0.6300 | 0.6300 | 1,480,532 |
29 Jan 2024 | 0.6680 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 558,450 |
26 Jan 2024 | 0.6260 | 0.6400 | 0.6040 | 0.6400 | 0.6400 | 173,926 |
25 Jan 2024 | 0.6640 | 0.6640 | 0.6100 | 0.6300 | 0.6300 | 389,802 |
24 Jan 2024 | 0.6800 | 0.6980 | 0.5620 | 0.6660 | 0.6660 | 159,084 |
23 Jan 2024 | 0.7040 | 0.7040 | 0.6700 | 0.7000 | 0.7000 | 116,421 |
22 Jan 2024 | 0.7500 | 0.7500 | 0.6820 | 0.7040 | 0.7040 | 122,116 |
19 Jan 2024 | 0.6940 | 0.7260 | 0.6800 | 0.7100 | 0.7100 | 117,415 |
18 Jan 2024 | 0.7280 | 0.7280 | 0.6660 | 0.6940 | 0.6940 | 107,104 |
17 Jan 2024 | 0.6920 | 0.7120 | 0.6680 | 0.7000 | 0.7000 | 239,415 |
16 Jan 2024 | 0.7180 | 0.7180 | 0.6720 | 0.7000 | 0.7000 | 449,159 |
15 Jan 2024 | 0.6900 | 0.7000 | 0.6480 | 0.6500 | 0.6500 | 226,408 |
12 Jan 2024 | 0.7180 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 150,943 |
11 Jan 2024 | 0.7000 | 0.7680 | 0.6820 | 0.7000 | 0.7000 | 236,293 |
10 Jan 2024 | 0.7000 | 0.7000 | 0.6220 | 0.7000 | 0.7000 | 398,155 |
09 Jan 2024 | 0.7000 | 0.7120 | 0.6700 | 0.6820 | 0.6820 | 112,903 |
08 Jan 2024 | 0.7260 | 0.7780 | 0.6640 | 0.7000 | 0.7000 | 798,889 |
05 Jan 2024 | 0.7360 | 0.8300 | 0.6800 | 0.7260 | 0.7260 | 1,086,257 |
04 Jan 2024 | 0.6380 | 0.7280 | 0.6120 | 0.7200 | 0.7200 | 1,943,823 |
03 Jan 2024 | 0.5300 | 0.6500 | 0.5300 | 0.6420 | 0.6420 | 2,216,074 |
02 Jan 2024 | 0.5680 | 0.5800 | 0.5360 | 0.5440 | 0.5440 | 166,484 |
29 Dec 2023 | 0.5460 | 0.5820 | 0.5260 | 0.5660 | 0.5660 | 272,034 |
28 Dec 2023 | 0.5560 | 0.5780 | 0.5220 | 0.5460 | 0.5460 | 184,251 |
27 Dec 2023 | 0.5680 | 0.6000 | 0.5380 | 0.5560 | 0.5560 | 433,743 |
22 Dec 2023 | 0.5440 | 0.5940 | 0.5220 | 0.5580 | 0.5580 | 283,100 |
21 Dec 2023 | 0.5360 | 0.5500 | 0.5260 | 0.5460 | 0.5460 | 93,432 |
20 Dec 2023 | 0.5680 | 0.5760 | 0.5420 | 0.5500 | 0.5500 | 190,085 |
19 Dec 2023 | 0.5540 | 0.6000 | 0.5540 | 0.5680 | 0.5680 | 292,660 |
18 Dec 2023 | 0.5220 | 0.6600 | 0.5060 | 0.5500 | 0.5500 | 904,335 |
15 Dec 2023 | 0.5200 | 0.5280 | 0.4990 | 0.5220 | 0.5220 | 531,256 |
14 Dec 2023 | 0.5020 | 0.5320 | 0.4730 | 0.5160 | 0.5160 | 420,574 |
13 Dec 2023 | 0.5140 | 0.5200 | 0.4720 | 0.5160 | 0.5160 | 308,972 |
12 Dec 2023 | 0.5420 | 0.5460 | 0.5140 | 0.5260 | 0.5260 | 396,781 |
11 Dec 2023 | 0.5520 | 0.5520 | 0.5200 | 0.5420 | 0.5420 | 511,247 |
08 Dec 2023 | 0.5780 | 0.5780 | 0.5300 | 0.5540 | 0.5540 | 487,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |