Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 295,486 |
29 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 97,604 |
26 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 190,334 |
25 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 24,119 |
24 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 20,970 |
23 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 73,817 |
22 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 233,500 |
19 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 37,680 |
18 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 47,750 |
16 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 123,414 |
15 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 49,046 |
12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 99,661 |
10 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 40,324 |
09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 122,247 |
08 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 16,793 |
05 Apr 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 223,430 |
04 Apr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 374,921 |
03 Apr 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 345,895 |
02 Apr 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 25,759 |
01 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 78,217 |
28 Mar 2024 | 1.0200 | 1.0700 | 0.9700 | 1.0200 | 1.0200 | 185,945 |
27 Mar 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 282,012 |
26 Mar 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 391,357 |
22 Mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 210,266 |
21 Mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 307,563 |
20 Mar 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 171,955 |
19 Mar 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 176,191 |
18 Mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 282,582 |
15 Mar 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 224,757 |
14 Mar 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 567,386 |
13 Mar 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 346,467 |
12 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 628,051 |
11 Mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 150,510 |
07 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 49,763 |
06 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 71,305 |
05 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 56,123 |
04 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 182,905 |
01 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 184,209 |
29 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 57,813 |
28 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 41,772 |
27 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 86,616 |
26 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 222,850 |
23 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 52,629 |
22 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 70,311 |
21 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 72,682 |
20 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 65,329 |
19 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 195,960 |
16 Feb 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 236,497 |
15 Feb 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 907,290 |
14 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 118,244 |
13 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 44,822 |
12 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 63,809 |
09 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 77,891 |
08 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 163,663 |
07 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 79,174 |
06 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 535,110 |
05 Feb 2024 | 1.8700 | 1.8700 | 1.7100 | 1.7100 | 1.7100 | 1,342,488 |
02 Feb 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 1,129,793 |
01 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 913,727 |
31 Jan 2024 | 1.6200 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 1,196,654 |
30 Jan 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 1,317,364 |
29 Jan 2024 | 1.4600 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 727,906 |
25 Jan 2024 | 1.5200 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 822,275 |
24 Jan 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 620,030 |
23 Jan 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5800 | 1.5800 | 930,424 |
19 Jan 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 921,861 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 492,912 |
16 Jan 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 1,363,221 |
15 Jan 2024 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 1,663,734 |
12 Jan 2024 | 2.1000 | 2.1200 | 1.7400 | 1.7700 | 1.7700 | 14,716,400 |
11 Jan 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 788,189 |
10 Jan 2024 | 1.6900 | 1.7600 | 1.6500 | 1.7600 | 1.7600 | 3,029,664 |
09 Jan 2024 | 1.2500 | 1.4700 | 1.2300 | 1.4700 | 1.4700 | 4,715,080 |
08 Jan 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 1,473,540 |
05 Jan 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 1,471,339 |
04 Jan 2024 | 1.1200 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 3,716,213 |
03 Jan 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 513,694 |
02 Jan 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 412,164 |
01 Jan 2024 | 1.1100 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 1,052,727 |
29 Dec 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 257,854 |
28 Dec 2023 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 611,282 |
27 Dec 2023 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 818,677 |
26 Dec 2023 | 1.1000 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 1,233,882 |
22 Dec 2023 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 631,383 |
21 Dec 2023 | 1.0600 | 1.1400 | 1.0200 | 1.1000 | 1.1000 | 987,617 |
20 Dec 2023 | 1.1300 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 829,717 |
19 Dec 2023 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 663,207 |
18 Dec 2023 | 1.1000 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 1,651,028 |
15 Dec 2023 | 1.1600 | 1.2300 | 1.0000 | 1.1300 | 1.1300 | 3,387,759 |
14 Dec 2023 | 1.1700 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 3,518,379 |
13 Dec 2023 | 1.3600 | 1.3600 | 1.1100 | 1.1700 | 1.1700 | 2,434,395 |
12 Dec 2023 | 1.0700 | 1.2300 | 1.0400 | 1.2300 | 1.2300 | 1,933,755 |
11 Dec 2023 | 0.8900 | 1.0400 | 0.8900 | 1.0300 | 1.0300 | 4,303,561 |
08 Dec 2023 | 0.8700 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 1,153,013 |
07 Dec 2023 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 348,433 |
06 Dec 2023 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 509,668 |
05 Dec 2023 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 412,300 |
04 Dec 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 731,941 |
01 Dec 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 575,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |