Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0900 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 5,585 |
02 May 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 14,422 |
30 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 1,317 |
29 Apr 2024 | 1.0900 | 1.1150 | 1.0900 | 1.1100 | 1.1100 | 9,218 |
26 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 3,235 |
25 Apr 2024 | 1.0850 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 6,707 |
24 Apr 2024 | 1.0850 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 1,144 |
23 Apr 2024 | 1.0800 | 1.0850 | 1.0750 | 1.0850 | 1.0850 | 7,794 |
22 Apr 2024 | 1.0900 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 1,693 |
19 Apr 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,174 |
18 Apr 2024 | 1.0950 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,139 |
17 Apr 2024 | 1.0900 | 1.1000 | 1.0750 | 1.0850 | 1.0850 | 14,027 |
16 Apr 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 8,044 |
15 Apr 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 773 |
12 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 21,105 |
11 Apr 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1050 | 1.1050 | 1,739 |
10 Apr 2024 | 1.1400 | 1.1400 | 1.1050 | 1.1200 | 1.1200 | 5,847 |
09 Apr 2024 | 1.0950 | 1.1700 | 1.0950 | 1.1400 | 1.1400 | 21,021 |
08 Apr 2024 | 1.0750 | 1.0950 | 1.0700 | 1.0950 | 1.0950 | 19,929 |
05 Apr 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0850 | 1.0850 | 1,743 |
04 Apr 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 10,047 |
03 Apr 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0750 | 1.0750 | 713 |
02 Apr 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 4,970 |
28 Mar 2024 | 1.0720 | 1.0880 | 1.0720 | 1.0880 | 1.0880 | 5,347 |
27 Mar 2024 | 1.0620 | 1.0800 | 1.0620 | 1.0720 | 1.0720 | 6,610 |
26 Mar 2024 | 1.0780 | 1.0820 | 1.0620 | 1.0620 | 1.0620 | 4,231 |
25 Mar 2024 | 1.0900 | 1.0980 | 1.0740 | 1.0820 | 1.0820 | 6,358 |
22 Mar 2024 | 1.0980 | 1.0980 | 1.0900 | 1.0980 | 1.0980 | 2,245 |
21 Mar 2024 | 1.0900 | 1.0980 | 1.0880 | 1.0980 | 1.0980 | 5,051 |
20 Mar 2024 | 1.0940 | 1.1000 | 1.0820 | 1.0980 | 1.0980 | 1,161 |
19 Mar 2024 | 1.0920 | 1.1040 | 1.0820 | 1.0940 | 1.0940 | 3,189 |
18 Mar 2024 | 1.0940 | 1.1020 | 1.0820 | 1.0900 | 1.0900 | 4,980 |
15 Mar 2024 | 1.1060 | 1.1060 | 1.1020 | 1.1020 | 1.1020 | 3,094 |
14 Mar 2024 | 1.1000 | 1.1080 | 1.0980 | 1.1080 | 1.1080 | 5,864 |
13 Mar 2024 | 1.1140 | 1.1140 | 1.1000 | 1.1060 | 1.1060 | 3,955 |
12 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 13,459 |
11 Mar 2024 | 1.1200 | 1.1200 | 1.1120 | 1.1200 | 1.1200 | 9,259 |
08 Mar 2024 | 1.1240 | 1.1280 | 1.1180 | 1.1200 | 1.1200 | 5,287 |
07 Mar 2024 | 1.1200 | 1.1380 | 1.1160 | 1.1240 | 1.1240 | 10,143 |
06 Mar 2024 | 1.1160 | 1.1300 | 1.1100 | 1.1160 | 1.1160 | 7,591 |
05 Mar 2024 | 1.1380 | 1.1380 | 1.1040 | 1.1260 | 1.1260 | 7,475 |
04 Mar 2024 | 1.1520 | 1.1580 | 1.1300 | 1.1380 | 1.1380 | 13,439 |
01 Mar 2024 | 1.1600 | 1.1760 | 1.1400 | 1.1500 | 1.1500 | 33,813 |
29 Feb 2024 | 1.1520 | 1.1600 | 1.1380 | 1.1560 | 1.1560 | 16,344 |
28 Feb 2024 | 1.1460 | 1.1640 | 1.1440 | 1.1580 | 1.1580 | 10,160 |
27 Feb 2024 | 1.1400 | 1.1640 | 1.1400 | 1.1460 | 1.1460 | 10,876 |
26 Feb 2024 | 1.1520 | 1.1660 | 1.1420 | 1.1600 | 1.1600 | 13,919 |
23 Feb 2024 | 1.1520 | 1.1520 | 1.1420 | 1.1520 | 1.1520 | 9,730 |
22 Feb 2024 | 1.1520 | 1.1600 | 1.1500 | 1.1520 | 1.1520 | 1,207 |
21 Feb 2024 | 1.1600 | 1.1600 | 1.1520 | 1.1540 | 1.1540 | 5,488 |
20 Feb 2024 | 1.1600 | 1.1620 | 1.1600 | 1.1600 | 1.1600 | 3,507 |
19 Feb 2024 | 1.1600 | 1.1640 | 1.1520 | 1.1520 | 1.1520 | 5,571 |
16 Feb 2024 | 1.1640 | 1.1640 | 1.1500 | 1.1600 | 1.1600 | 7,013 |
15 Feb 2024 | 1.1640 | 1.1660 | 1.1600 | 1.1600 | 1.1600 | 2,818 |
14 Feb 2024 | 1.1660 | 1.1660 | 1.1560 | 1.1640 | 1.1640 | 3,176 |
13 Feb 2024 | 1.1600 | 1.1680 | 1.1560 | 1.1600 | 1.1600 | 9,246 |
12 Feb 2024 | 1.1460 | 1.1660 | 1.1420 | 1.1580 | 1.1580 | 39,428 |
09 Feb 2024 | 1.1480 | 1.1600 | 1.1460 | 1.1460 | 1.1460 | 16,227 |
08 Feb 2024 | 1.1560 | 1.1560 | 1.1420 | 1.1480 | 1.1480 | 5,124 |
07 Feb 2024 | 1.1520 | 1.1600 | 1.1520 | 1.1520 | 1.1520 | 4,146 |
06 Feb 2024 | 1.1440 | 1.1540 | 1.1420 | 1.1520 | 1.1520 | 555 |
05 Feb 2024 | 1.1260 | 1.1440 | 1.1260 | 1.1420 | 1.1420 | 7,520 |
02 Feb 2024 | 1.1240 | 1.1440 | 1.1240 | 1.1440 | 1.1440 | 2,114 |
01 Feb 2024 | 1.1200 | 1.1340 | 1.1200 | 1.1340 | 1.1340 | 217 |
31 Jan 2024 | 1.1300 | 1.1300 | 1.1180 | 1.1300 | 1.1300 | 8,895 |
30 Jan 2024 | 1.1140 | 1.1300 | 1.1140 | 1.1300 | 1.1300 | 8,522 |
29 Jan 2024 | 1.1440 | 1.1440 | 1.1100 | 1.1100 | 1.1100 | 4,153 |
26 Jan 2024 | 1.1540 | 1.1600 | 1.1400 | 1.1440 | 1.1440 | 16,812 |
25 Jan 2024 | 1.1600 | 1.1620 | 1.1520 | 1.1520 | 1.1520 | 8,849 |
24 Jan 2024 | 1.1660 | 1.1660 | 1.1520 | 1.1600 | 1.1600 | 5,498 |
23 Jan 2024 | 1.1580 | 1.1680 | 1.1560 | 1.1600 | 1.1600 | 4,430 |
22 Jan 2024 | 1.1520 | 1.1580 | 1.1520 | 1.1580 | 1.1580 | 1,015 |
19 Jan 2024 | 1.1500 | 1.1580 | 1.1400 | 1.1500 | 1.1500 | 5,150 |
18 Jan 2024 | 1.1440 | 1.1540 | 1.1440 | 1.1540 | 1.1540 | 648 |
17 Jan 2024 | 1.1460 | 1.1560 | 1.1460 | 1.1460 | 1.1460 | 1,932 |
16 Jan 2024 | 1.1480 | 1.1700 | 1.1460 | 1.1460 | 1.1460 | 2,259 |
15 Jan 2024 | 1.1280 | 1.1680 | 1.1280 | 1.1480 | 1.1480 | 4,974 |
12 Jan 2024 | 1.1640 | 1.1640 | 1.1500 | 1.1500 | 1.1500 | 1,708 |
11 Jan 2024 | 1.1560 | 1.1640 | 1.1540 | 1.1640 | 1.1640 | 998 |
10 Jan 2024 | 1.1700 | 1.1760 | 1.1340 | 1.1440 | 1.1440 | 6,626 |
09 Jan 2024 | 1.1760 | 1.1760 | 1.1740 | 1.1740 | 1.1740 | 1,917 |
08 Jan 2024 | 1.1760 | 1.1760 | 1.1700 | 1.1760 | 1.1760 | 6,490 |
05 Jan 2024 | 1.1800 | 1.1820 | 1.1520 | 1.1720 | 1.1720 | 8,949 |
04 Jan 2024 | 1.1840 | 1.1860 | 1.1700 | 1.1800 | 1.1800 | 12,953 |
03 Jan 2024 | 1.1600 | 1.1880 | 1.1600 | 1.1740 | 1.1740 | 17,954 |
02 Jan 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 23,720 |
29 Dec 2023 | 1.1200 | 1.1340 | 1.1140 | 1.1300 | 1.1300 | 2,732 |
28 Dec 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 17,703 |
27 Dec 2023 | 1.1100 | 1.1140 | 1.1000 | 1.1100 | 1.1100 | 14,635 |
22 Dec 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 11,037 |
21 Dec 2023 | 1.1000 | 1.1080 | 1.1000 | 1.1000 | 1.1000 | 10,879 |
20 Dec 2023 | 1.1000 | 1.1060 | 1.1000 | 1.1060 | 1.1060 | 4,254 |
19 Dec 2023 | 1.1140 | 1.1140 | 1.1000 | 1.1060 | 1.1060 | 11,533 |
18 Dec 2023 | 1.1080 | 1.1200 | 1.0920 | 1.1080 | 1.1080 | 3,474 |
15 Dec 2023 | 1.0900 | 1.1100 | 1.0880 | 1.1100 | 1.1100 | 9,231 |
14 Dec 2023 | 1.0860 | 1.0860 | 1.0700 | 1.0840 | 1.0840 | 13,285 |
13 Dec 2023 | 1.0900 | 1.0940 | 1.0800 | 1.0900 | 1.0900 | 8,872 |
12 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0940 | 1.0940 | 1,391 |
11 Dec 2023 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 16,706 |
08 Dec 2023 | 1.0700 | 1.0700 | 1.0660 | 1.0700 | 1.0700 | 3,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |