Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2450 | 1.2450 | 768,919 |
25 Apr 2024 | 1.3100 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 2,058,200 |
24 Apr 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 1,552,800 |
23 Apr 2024 | 1.2900 | 1.4800 | 1.2700 | 1.2700 | 1.2700 | 2,636,000 |
22 Apr 2024 | 1.3500 | 1.3600 | 1.2500 | 1.2700 | 1.2700 | 1,409,500 |
19 Apr 2024 | 1.3900 | 1.5500 | 1.3000 | 1.3100 | 1.3100 | 2,611,000 |
18 Apr 2024 | 1.1400 | 1.4300 | 1.0000 | 1.4200 | 1.4200 | 7,020,000 |
17 Apr 2024 | 1.2500 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 2,515,300 |
16 Apr 2024 | 1.4200 | 1.4400 | 1.2400 | 1.2500 | 1.2500 | 3,203,000 |
15 Apr 2024 | 1.5100 | 1.5300 | 1.1100 | 1.5300 | 1.5300 | 7,167,700 |
12 Apr 2024 | 1.8100 | 1.8500 | 1.4100 | 1.5200 | 1.5200 | 6,380,900 |
11 Apr 2024 | 1.2700 | 1.9200 | 1.2600 | 1.7900 | 1.7900 | 17,815,800 |
10 Apr 2024 | 1.1400 | 1.2400 | 1.0500 | 1.2400 | 1.2400 | 2,465,200 |
09 Apr 2024 | 1.0600 | 1.2500 | 1.0400 | 1.1700 | 1.1700 | 6,189,800 |
08 Apr 2024 | 0.9500 | 1.0900 | 0.9000 | 1.0300 | 1.0300 | 3,374,200 |
05 Apr 2024 | 0.8300 | 0.9300 | 0.8300 | 0.9300 | 0.9300 | 2,430,000 |
04 Apr 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 1,533,500 |
03 Apr 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 2,945,700 |
02 Apr 2024 | 0.7600 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 1,096,900 |
01 Apr 2024 | 0.7200 | 0.7700 | 0.6700 | 0.7600 | 0.7600 | 2,280,500 |
28 Mar 2024 | 0.6900 | 0.7700 | 0.6900 | 0.7000 | 0.7000 | 5,928,800 |
27 Mar 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 3,216,400 |
26 Mar 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 522,400 |
25 Mar 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 578,800 |
22 Mar 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 432,200 |
21 Mar 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 577,400 |
20 Mar 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 654,000 |
19 Mar 2024 | 0.5700 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 742,400 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 611,000 |
15 Mar 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 1,833,500 |
14 Mar 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 584,200 |
13 Mar 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 672,000 |
12 Mar 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 793,900 |
11 Mar 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 1,618,000 |
08 Mar 2024 | 0.6200 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 1,403,700 |
07 Mar 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 714,000 |
06 Mar 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 1,069,900 |
05 Mar 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 1,163,900 |
04 Mar 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 742,600 |
01 Mar 2024 | 0.6000 | 0.6600 | 0.5900 | 0.6400 | 0.6400 | 1,160,900 |
29 Feb 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 1,148,000 |
28 Feb 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 1,796,700 |
27 Feb 2024 | 0.5500 | 0.6700 | 0.5500 | 0.6500 | 0.6500 | 4,223,300 |
26 Feb 2024 | 0.5800 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 1,417,600 |
23 Feb 2024 | 0.5400 | 0.6100 | 0.5300 | 0.5900 | 0.5900 | 2,673,800 |
22 Feb 2024 | 0.5000 | 0.5700 | 0.4700 | 0.5600 | 0.5600 | 2,645,000 |
21 Feb 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 1,310,600 |
20 Feb 2024 | 0.5000 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 2,303,700 |
16 Feb 2024 | 0.4200 | 0.4900 | 0.4200 | 0.4800 | 0.4800 | 3,190,600 |
15 Feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 1,517,300 |
14 Feb 2024 | 0.3900 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 2,002,500 |
13 Feb 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 2,032,200 |
12 Feb 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 1,700,300 |
09 Feb 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 3,498,400 |
08 Feb 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 1,576,000 |
07 Feb 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 1,734,000 |
06 Feb 2024 | 0.4800 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 7,505,500 |
05 Feb 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 871,400 |
02 Feb 2024 | 0.5100 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 1,659,400 |
01 Feb 2024 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 1,516,700 |
31 Jan 2024 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 1,004,100 |
30 Jan 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 994,600 |
29 Jan 2024 | 0.4400 | 0.4900 | 0.4100 | 0.4900 | 0.4900 | 1,347,000 |
26 Jan 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 874,000 |
25 Jan 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 1,762,500 |
24 Jan 2024 | 0.4300 | 0.4900 | 0.4200 | 0.4300 | 0.4300 | 4,063,800 |
23 Jan 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 3,031,100 |
22 Jan 2024 | 0.3700 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 2,831,900 |
19 Jan 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 2,851,900 |
18 Jan 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 975,900 |
17 Jan 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 1,857,100 |
16 Jan 2024 | 0.4700 | 0.4800 | 0.4100 | 0.4200 | 0.4200 | 1,945,600 |
12 Jan 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 3,454,900 |
11 Jan 2024 | 0.5100 | 0.5100 | 0.4000 | 0.4400 | 0.4400 | 4,122,200 |
10 Jan 2024 | 0.5600 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 1,970,500 |
09 Jan 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 815,700 |
08 Jan 2024 | 0.5800 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 1,923,200 |
05 Jan 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 2,583,800 |
04 Jan 2024 | 0.7000 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 729,400 |
03 Jan 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 945,000 |
02 Jan 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,178,000 |
29 Dec 2023 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,542,700 |
28 Dec 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 2,466,400 |
27 Dec 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,375,700 |
26 Dec 2023 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 1,282,000 |
22 Dec 2023 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 1,203,600 |
21 Dec 2023 | 0.6900 | 0.7200 | 0.6400 | 0.6700 | 0.6700 | 1,249,700 |
20 Dec 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 1,738,100 |
19 Dec 2023 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 1,370,800 |
18 Dec 2023 | 0.7500 | 0.7600 | 0.6800 | 0.6800 | 0.6800 | 2,936,700 |
15 Dec 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 2,462,700 |
14 Dec 2023 | 0.7600 | 0.8000 | 0.6900 | 0.7500 | 0.7500 | 10,477,700 |
13 Dec 2023 | 0.8700 | 0.8700 | 0.7900 | 0.8300 | 0.8300 | 1,093,000 |
12 Dec 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 707,400 |
11 Dec 2023 | 0.9800 | 0.9900 | 0.7700 | 0.8600 | 0.8600 | 3,982,200 |
08 Dec 2023 | 1.1400 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 856,000 |
07 Dec 2023 | 1.0600 | 1.1600 | 1.0300 | 1.1400 | 1.1400 | 988,500 |
06 Dec 2023 | 0.9800 | 1.1200 | 0.9800 | 1.1100 | 1.1100 | 1,228,300 |
05 Dec 2023 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 429,900 |
04 Dec 2023 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 546,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |