Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | 100 |
24 Apr 2024 | 0.9550 | 0.9800 | 0.9550 | 0.9800 | 0.9800 | 660 |
23 Apr 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 4,000 |
22 Apr 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 4,050 |
19 Apr 2024 | 0.9750 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 3,482 |
18 Apr 2024 | 0.8000 | 1.1200 | 0.8000 | 0.9750 | 0.9750 | 6,897 |
17 Apr 2024 | 0.6900 | 0.7950 | 0.6900 | 0.7900 | 0.7900 | 6,368 |
16 Apr 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 610 |
15 Apr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 3,763 |
12 Apr 2024 | 0.7000 | 0.7250 | 0.6700 | 0.7250 | 0.7250 | 3,419 |
11 Apr 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
10 Apr 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 3,273 |
09 Apr 2024 | 0.7450 | 0.8000 | 0.7450 | 0.7600 | 0.7600 | 2,506 |
08 Apr 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 925 |
05 Apr 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 4,337 |
04 Apr 2024 | 0.7300 | 0.7350 | 0.6650 | 0.6800 | 0.6800 | 10,531 |
03 Apr 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 8,364 |
02 Apr 2024 | 0.6600 | 0.7700 | 0.6550 | 0.7400 | 0.7400 | 8,692 |
28 Mar 2024 | 0.6050 | 0.6500 | 0.6050 | 0.6500 | 0.6500 | 641 |
27 Mar 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 7,500 |
26 Mar 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 2,102 |
25 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
22 Mar 2024 | 0.5500 | 0.6200 | 0.5500 | 0.6050 | 0.6050 | 1,000 |
21 Mar 2024 | 0.6350 | 0.6350 | 0.5800 | 0.5900 | 0.5900 | 4,794 |
20 Mar 2024 | 0.5300 | 0.7950 | 0.5300 | 0.6350 | 0.6350 | 16,399 |
19 Mar 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 500 |
18 Mar 2024 | 0.5500 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 500 |
15 Mar 2024 | 0.6300 | 0.6300 | 0.5550 | 0.5900 | 0.5900 | 541 |
14 Mar 2024 | 0.5700 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 5,998 |
13 Mar 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 3,600 |
12 Mar 2024 | 0.5300 | 0.6500 | 0.5200 | 0.5750 | 0.5750 | 11,045 |
11 Mar 2024 | 0.5800 | 0.5800 | 0.5250 | 0.5550 | 0.5550 | 4,500 |
08 Mar 2024 | 0.6500 | 0.6650 | 0.5850 | 0.5850 | 0.5850 | 2,423 |
07 Mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 200 |
06 Mar 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 300 |
05 Mar 2024 | 0.5950 | 0.6850 | 0.5950 | 0.6850 | 0.6850 | 5,499 |
04 Mar 2024 | 0.7150 | 0.7150 | 0.5950 | 0.5950 | 0.5950 | 14,567 |
01 Mar 2024 | 0.7500 | 0.7650 | 0.7300 | 0.7650 | 0.7650 | 1,306 |
29 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
28 Feb 2024 | 0.7450 | 0.7550 | 0.7050 | 0.7050 | 0.7050 | 1,633 |
27 Feb 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7350 | 0.7350 | 500 |
26 Feb 2024 | 0.7750 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 1,764 |
23 Feb 2024 | 0.7300 | 0.7750 | 0.7200 | 0.7550 | 0.7550 | 3,106 |
22 Feb 2024 | 0.7100 | 0.8000 | 0.7000 | 0.7750 | 0.7750 | 2,844 |
21 Feb 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 1,169 |
20 Feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8550 | 0.8550 | 152 |
19 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
16 Feb 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 600 |
15 Feb 2024 | 0.9150 | 0.9150 | 0.8100 | 0.8100 | 0.8100 | 1,945 |
14 Feb 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8750 | 0.8750 | 100 |
13 Feb 2024 | 0.8550 | 0.9000 | 0.8550 | 0.9000 | 0.9000 | 1,189 |
12 Feb 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8800 | 0.8800 | 719 |
09 Feb 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 4,200 |
08 Feb 2024 | 0.8800 | 0.9000 | 0.7950 | 0.8800 | 0.8800 | 17,083 |
07 Feb 2024 | 1.0000 | 1.0000 | 0.8850 | 0.9050 | 0.9050 | 3,180 |
06 Feb 2024 | 1.0000 | 1.0500 | 0.9500 | 0.9850 | 0.9850 | 3,119 |
05 Feb 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 4,500 |
02 Feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 2,888 |
01 Feb 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 3,191 |
31 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
30 Jan 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 5,807 |
29 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
26 Jan 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 1,497 |
25 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 3,519 |
24 Jan 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 400 |
23 Jan 2024 | 1.0000 | 1.0000 | 0.8500 | 0.9200 | 0.9200 | 27,553 |
22 Jan 2024 | 1.1300 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 9,698 |
19 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 610 |
18 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
17 Jan 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 105 |
16 Jan 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1400 | 1.1400 | 3,852 |
15 Jan 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 228 |
12 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 900 |
11 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
10 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
09 Jan 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 759 |
08 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
05 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 3,857 |
04 Jan 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 2,705 |
03 Jan 2024 | 1.2200 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 6,950 |
02 Jan 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 1,363 |
29 Dec 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 394 |
28 Dec 2023 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 4,783 |
27 Dec 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 7,618 |
22 Dec 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 2,785 |
21 Dec 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 11,700 |
20 Dec 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 9,315 |
19 Dec 2023 | 1.4100 | 1.4500 | 1.2900 | 1.3200 | 1.3200 | 7,017 |
18 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 1,769 |
15 Dec 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 591 |
14 Dec 2023 | 1.4300 | 1.5100 | 1.3900 | 1.4800 | 1.4800 | 4,250 |
13 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
12 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
11 Dec 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 3,824 |
08 Dec 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
07 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
06 Dec 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 2,741 |
05 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
04 Dec 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,250 |
01 Dec 2023 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 289 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |