Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.9350 | 0.9350 | 0.8609 | 0.8610 | 0.8610 | 93,076 |
24 Apr 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 7,600 |
23 Apr 2024 | 0.9750 | 0.9750 | 0.9250 | 0.9250 | 0.9250 | 8,800 |
22 Apr 2024 | 0.9120 | 0.9350 | 0.9120 | 0.9350 | 0.9350 | 15,600 |
19 Apr 2024 | 0.9430 | 1.0000 | 0.8950 | 0.9400 | 0.9400 | 12,000 |
18 Apr 2024 | 0.8570 | 0.9500 | 0.8570 | 0.9000 | 0.9000 | 4,500 |
17 Apr 2024 | 0.9300 | 1.0000 | 0.8570 | 0.8570 | 0.8570 | 17,400 |
16 Apr 2024 | 0.8600 | 1.0500 | 0.8600 | 0.9460 | 0.9460 | 99,000 |
15 Apr 2024 | 0.9000 | 0.9250 | 0.8390 | 0.8610 | 0.8610 | 4,300 |
12 Apr 2024 | 0.8310 | 0.8400 | 0.8310 | 0.8400 | 0.8400 | 4,800 |
11 Apr 2024 | 0.8400 | 0.9300 | 0.8400 | 0.8400 | 0.8400 | 16,500 |
10 Apr 2024 | 0.8300 | 0.8690 | 0.8040 | 0.8370 | 0.8370 | 23,000 |
09 Apr 2024 | 0.8590 | 0.9150 | 0.8190 | 0.8250 | 0.8250 | 33,300 |
08 Apr 2024 | 0.9740 | 1.0400 | 0.7900 | 0.8860 | 0.8860 | 108,500 |
05 Apr 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9840 | 0.9840 | 14,800 |
04 Apr 2024 | 1.0300 | 1.0550 | 0.9910 | 0.9910 | 0.9910 | 21,800 |
03 Apr 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 140,200 |
02 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 36,100 |
01 Apr 2024 | 1.0000 | 1.0400 | 0.9950 | 0.9950 | 0.9950 | 21,800 |
28 Mar 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 19,700 |
27 Mar 2024 | 1.0060 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 13,400 |
26 Mar 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9880 | 0.9880 | 35,200 |
25 Mar 2024 | 1.0300 | 1.0460 | 0.9800 | 0.9880 | 0.9880 | 16,800 |
22 Mar 2024 | 1.0000 | 1.0340 | 0.9800 | 0.9800 | 0.9800 | 46,300 |
21 Mar 2024 | 0.9900 | 1.0430 | 0.9900 | 1.0300 | 1.0300 | 32,600 |
20 Mar 2024 | 0.9800 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 12,000 |
19 Mar 2024 | 0.9860 | 1.0500 | 0.9820 | 0.9820 | 0.9820 | 11,200 |
18 Mar 2024 | 1.0100 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 26,000 |
15 Mar 2024 | 1.0300 | 1.0500 | 1.0210 | 1.0440 | 1.0440 | 5,800 |
14 Mar 2024 | 1.0400 | 1.0750 | 1.0000 | 1.0500 | 1.0500 | 119,000 |
13 Mar 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0550 | 1.0550 | 15,100 |
12 Mar 2024 | 1.0600 | 1.0950 | 1.0300 | 1.0550 | 1.0550 | 11,800 |
11 Mar 2024 | 1.0500 | 1.1100 | 1.0300 | 1.0940 | 1.0940 | 16,700 |
08 Mar 2024 | 1.0800 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 33,500 |
07 Mar 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 25,600 |
06 Mar 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0530 | 1.0530 | 36,400 |
05 Mar 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 14,700 |
04 Mar 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 23,600 |
01 Mar 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1330 | 1.1330 | 9,200 |
29 Feb 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 40,600 |
28 Feb 2024 | 1.0500 | 1.2000 | 1.0100 | 1.1800 | 1.1800 | 72,200 |
27 Feb 2024 | 1.0700 | 1.1100 | 0.9500 | 0.9520 | 0.9520 | 58,600 |
26 Feb 2024 | 1.1500 | 1.1500 | 0.9000 | 1.0870 | 1.0870 | 22,800 |
23 Feb 2024 | 1.1800 | 1.1800 | 0.9800 | 1.1060 | 1.1060 | 62,400 |
22 Feb 2024 | 1.1900 | 1.1900 | 1.1170 | 1.1200 | 1.1200 | 9,600 |
21 Feb 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 16,000 |
20 Feb 2024 | 1.1000 | 1.2390 | 1.1000 | 1.1900 | 1.1900 | 13,600 |
16 Feb 2024 | 1.1400 | 1.2500 | 1.0700 | 1.1700 | 1.1700 | 30,900 |
15 Feb 2024 | 1.1600 | 1.1600 | 0.9800 | 1.1150 | 1.1150 | 18,100 |
14 Feb 2024 | 1.2900 | 1.2900 | 0.9700 | 1.0800 | 1.0800 | 89,000 |
13 Feb 2024 | 1.2900 | 1.3100 | 1.2330 | 1.2700 | 1.2700 | 7,700 |
12 Feb 2024 | 1.3390 | 1.3390 | 1.2800 | 1.3000 | 1.3000 | 3,000 |
09 Feb 2024 | 1.2400 | 1.5000 | 1.2300 | 1.3000 | 1.3000 | 98,400 |
08 Feb 2024 | 1.2500 | 1.2510 | 1.2200 | 1.2480 | 1.2480 | 3,400 |
07 Feb 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 5,600 |
06 Feb 2024 | 1.2650 | 1.3060 | 1.2350 | 1.3000 | 1.3000 | 2,900 |
05 Feb 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 13,700 |
02 Feb 2024 | 1.5000 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 40,900 |
01 Feb 2024 | 1.4900 | 1.5750 | 1.4400 | 1.5000 | 1.5000 | 34,500 |
31 Jan 2024 | 1.2200 | 1.5000 | 1.2200 | 1.4000 | 1.4000 | 57,300 |
30 Jan 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 171,100 |
29 Jan 2024 | 1.2700 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 10,700 |
26 Jan 2024 | 1.0900 | 1.2320 | 1.0900 | 1.2000 | 1.2000 | 11,700 |
25 Jan 2024 | 1.1800 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 12,100 |
24 Jan 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 6,900 |
23 Jan 2024 | 1.1500 | 1.1700 | 1.0800 | 1.1600 | 1.1600 | 7,900 |
22 Jan 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 5,700 |
19 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1550 | 1.1550 | 1,800 |
18 Jan 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 9,300 |
17 Jan 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 6,300 |
16 Jan 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 6,600 |
12 Jan 2024 | 1.1850 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 14,200 |
11 Jan 2024 | 1.2400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 15,400 |
10 Jan 2024 | 1.2500 | 1.2500 | 1.1450 | 1.2100 | 1.2100 | 6,200 |
09 Jan 2024 | 1.2510 | 1.2510 | 1.2000 | 1.2000 | 1.2000 | 28,500 |
08 Jan 2024 | 1.1300 | 1.2500 | 1.1160 | 1.2100 | 1.2100 | 15,000 |
05 Jan 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 10,500 |
04 Jan 2024 | 1.2800 | 1.2950 | 1.0900 | 1.1300 | 1.1300 | 41,100 |
03 Jan 2024 | 1.3100 | 1.3780 | 1.1130 | 1.2800 | 1.2800 | 27,300 |
02 Jan 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2200 | 1.2200 | 15,200 |
29 Dec 2023 | 1.2000 | 1.2000 | 1.0700 | 1.1050 | 1.1050 | 43,500 |
28 Dec 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 28,900 |
27 Dec 2023 | 1.2800 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 25,500 |
26 Dec 2023 | 1.2000 | 1.5000 | 1.2000 | 1.3000 | 1.3000 | 76,300 |
22 Dec 2023 | 1.2750 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 9,700 |
21 Dec 2023 | 1.2830 | 1.4420 | 1.2400 | 1.2950 | 1.2950 | 31,300 |
20 Dec 2023 | 1.0500 | 1.4500 | 1.0500 | 1.2500 | 1.2500 | 92,200 |
19 Dec 2023 | 1.1000 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 7,800 |
18 Dec 2023 | 1.0600 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 38,400 |
15 Dec 2023 | 1.0000 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 40,200 |
14 Dec 2023 | 0.9800 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 64,400 |
13 Dec 2023 | 1.0310 | 1.0600 | 0.9200 | 0.9200 | 0.9200 | 52,800 |
12 Dec 2023 | 1.1600 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 18,900 |
11 Dec 2023 | 1.2400 | 1.2400 | 1.1210 | 1.1800 | 1.1800 | 32,500 |
08 Dec 2023 | 1.1900 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 18,700 |
07 Dec 2023 | 1.1900 | 1.2500 | 1.1600 | 1.1720 | 1.1720 | 39,800 |
06 Dec 2023 | 1.2430 | 1.2500 | 1.1660 | 1.1900 | 1.1900 | 8,800 |
05 Dec 2023 | 1.1900 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 21,100 |
04 Dec 2023 | 1.3300 | 1.3300 | 1.1400 | 1.1900 | 1.1900 | 54,500 |
01 Dec 2023 | 1.3380 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |