Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8112 | 0.8166 | 0.8066 | 0.8066 | 0.8066 | 2,821,808 |
25 Apr 2024 | 0.8080 | 0.8174 | 0.7980 | 0.8014 | 0.8014 | 1,611,634 |
24 Apr 2024 | 0.8084 | 0.8156 | 0.7992 | 0.8066 | 0.8066 | 4,580,516 |
23 Apr 2024 | 0.8106 | 0.8200 | 0.8102 | 0.8138 | 0.8138 | 3,613,140 |
22 Apr 2024 | 0.7900 | 0.8120 | 0.7888 | 0.8094 | 0.8094 | 5,664,338 |
19 Apr 2024 | 0.7764 | 0.7864 | 0.7718 | 0.7864 | 0.7864 | 3,854,017 |
18 Apr 2024 | 0.7834 | 0.7860 | 0.7748 | 0.7860 | 0.7860 | 1,499,189 |
17 Apr 2024 | 0.7744 | 0.7856 | 0.7726 | 0.7812 | 0.7812 | 1,885,782 |
16 Apr 2024 | 0.7826 | 0.7842 | 0.7758 | 0.7794 | 0.7794 | 2,437,067 |
15 Apr 2024 | 0.7850 | 0.7928 | 0.7790 | 0.7876 | 0.7876 | 2,990,756 |
12 Apr 2024 | 0.7926 | 0.7986 | 0.7868 | 0.7902 | 0.7902 | 2,617,611 |
11 Apr 2024 | 0.7900 | 0.7900 | 0.7798 | 0.7862 | 0.7862 | 4,609,861 |
10 Apr 2024 | 0.8036 | 0.8036 | 0.7860 | 0.7910 | 0.7910 | 2,467,654 |
09 Apr 2024 | 0.7938 | 0.8066 | 0.7880 | 0.7998 | 0.7998 | 3,301,787 |
08 Apr 2024 | 0.8012 | 0.8020 | 0.7932 | 0.7990 | 0.7990 | 3,291,435 |
05 Apr 2024 | 0.8120 | 0.8148 | 0.8000 | 0.8016 | 0.8016 | 4,119,902 |
04 Apr 2024 | 0.8338 | 0.8390 | 0.8180 | 0.8236 | 0.8236 | 3,384,104 |
03 Apr 2024 | 0.8288 | 0.8352 | 0.8212 | 0.8320 | 0.8320 | 2,736,010 |
02 Apr 2024 | 0.8250 | 0.8376 | 0.8206 | 0.8250 | 0.8250 | 2,760,737 |
28 Mar 2024 | 0.8210 | 0.8300 | 0.8190 | 0.8250 | 0.8250 | 5,200,852 |
27 Mar 2024 | 0.8055 | 0.8205 | 0.8050 | 0.8160 | 0.8160 | 2,415,423 |
26 Mar 2024 | 0.7980 | 0.8050 | 0.7920 | 0.8050 | 0.8050 | 2,962,811 |
25 Mar 2024 | 0.8025 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 1,468,534 |
22 Mar 2024 | 0.7905 | 0.8090 | 0.7900 | 0.8090 | 0.8090 | 2,321,421 |
21 Mar 2024 | 0.8000 | 0.8090 | 0.7945 | 0.7975 | 0.7975 | 3,117,851 |
20 Mar 2024 | 0.7890 | 0.7985 | 0.7790 | 0.7965 | 0.7965 | 5,414,764 |
19 Mar 2024 | 0.7930 | 0.7930 | 0.7825 | 0.7900 | 0.7900 | 5,626,425 |
18 Mar 2024 | 0.8120 | 0.8160 | 0.7925 | 0.7925 | 0.7925 | 5,163,506 |
15 Mar 2024 | 0.8070 | 0.8320 | 0.8030 | 0.8315 | 0.8315 | 10,553,870 |
14 Mar 2024 | 0.7900 | 0.7960 | 0.7800 | 0.7910 | 0.7910 | 7,027,141 |
13 Mar 2024 | 0.8190 | 0.8210 | 0.7880 | 0.7905 | 0.7905 | 6,642,945 |
12 Mar 2024 | 0.8325 | 0.8470 | 0.8275 | 0.8305 | 0.8305 | 3,188,596 |
11 Mar 2024 | 0.8400 | 0.8420 | 0.8310 | 0.8335 | 0.8335 | 2,093,452 |
08 Mar 2024 | 0.8220 | 0.8460 | 0.8180 | 0.8280 | 0.8280 | 3,793,254 |
07 Mar 2024 | 0.8215 | 0.8385 | 0.8190 | 0.8230 | 0.8230 | 1,619,602 |
06 Mar 2024 | 0.8340 | 0.8415 | 0.8210 | 0.8270 | 0.8270 | 4,824,071 |
05 Mar 2024 | 0.8145 | 0.8375 | 0.8135 | 0.8295 | 0.8295 | 4,548,414 |
04 Mar 2024 | 0.8265 | 0.8310 | 0.8155 | 0.8190 | 0.8190 | 2,588,472 |
01 Mar 2024 | 0.8170 | 0.8350 | 0.8155 | 0.8275 | 0.8275 | 3,711,213 |
29 Feb 2024 | 0.8030 | 0.8350 | 0.7930 | 0.8085 | 0.8085 | 11,774,475 |
28 Feb 2024 | 0.8170 | 0.8380 | 0.7990 | 0.8095 | 0.8095 | 7,965,773 |
27 Feb 2024 | 0.7800 | 0.8080 | 0.7800 | 0.8065 | 0.8065 | 10,914,549 |
26 Feb 2024 | 0.7885 | 0.7900 | 0.7730 | 0.7770 | 0.7770 | 3,654,314 |
23 Feb 2024 | 0.7765 | 0.7920 | 0.7590 | 0.7830 | 0.7830 | 7,075,411 |
22 Feb 2024 | 0.7830 | 0.7855 | 0.7770 | 0.7825 | 0.7825 | 1,915,593 |
21 Feb 2024 | 0.7905 | 0.7925 | 0.7790 | 0.7830 | 0.7830 | 5,256,461 |
20 Feb 2024 | 0.7960 | 0.7980 | 0.7830 | 0.7920 | 0.7920 | 1,680,514 |
19 Feb 2024 | 0.7930 | 0.8005 | 0.7880 | 0.7960 | 0.7960 | 8,163,430 |
16 Feb 2024 | 0.7855 | 0.7920 | 0.7785 | 0.7845 | 0.7845 | 3,654,164 |
15 Feb 2024 | 0.7650 | 0.7975 | 0.7650 | 0.7940 | 0.7940 | 10,216,707 |
14 Feb 2024 | 0.7735 | 0.8115 | 0.7715 | 0.7760 | 0.7760 | 11,374,026 |
13 Feb 2024 | 0.7655 | 0.7730 | 0.7510 | 0.7535 | 0.7535 | 8,183,220 |
12 Feb 2024 | 0.7500 | 0.7590 | 0.7465 | 0.7590 | 0.7590 | 3,986,440 |
09 Feb 2024 | 0.7595 | 0.7600 | 0.7495 | 0.7505 | 0.7505 | 6,522,792 |
08 Feb 2024 | 0.7590 | 0.7695 | 0.7535 | 0.7595 | 0.7595 | 7,528,239 |
07 Feb 2024 | 0.7860 | 0.7860 | 0.7595 | 0.7595 | 0.7595 | 8,861,099 |
06 Feb 2024 | 0.7900 | 0.7920 | 0.7835 | 0.7885 | 0.7885 | 13,399,209 |
05 Feb 2024 | 0.8040 | 0.8130 | 0.7880 | 0.7895 | 0.7895 | 3,467,297 |
02 Feb 2024 | 0.8070 | 0.8205 | 0.8070 | 0.8120 | 0.8120 | 2,342,737 |
01 Feb 2024 | 0.8075 | 0.8145 | 0.7965 | 0.7990 | 0.7990 | 1,492,411 |
31 Jan 2024 | 0.7990 | 0.8045 | 0.7820 | 0.8005 | 0.8005 | 9,040,110 |
30 Jan 2024 | 0.8370 | 0.8400 | 0.8135 | 0.8190 | 0.8190 | 1,275,330 |
29 Jan 2024 | 0.8355 | 0.8405 | 0.8230 | 0.8260 | 0.8260 | 3,314,132 |
26 Jan 2024 | 0.8115 | 0.8415 | 0.8095 | 0.8400 | 0.8400 | 5,689,787 |
25 Jan 2024 | 0.8100 | 0.8190 | 0.8035 | 0.8105 | 0.8105 | 2,072,935 |
24 Jan 2024 | 0.8215 | 0.8230 | 0.8130 | 0.8175 | 0.8175 | 1,904,526 |
23 Jan 2024 | 0.8145 | 0.8220 | 0.8035 | 0.8155 | 0.8155 | 1,755,329 |
22 Jan 2024 | 0.8000 | 0.8080 | 0.7980 | 0.8015 | 0.8015 | 3,587,931 |
19 Jan 2024 | 0.7790 | 0.7955 | 0.7790 | 0.7920 | 0.7920 | 2,558,595 |
18 Jan 2024 | 0.7855 | 0.7880 | 0.7760 | 0.7785 | 0.7785 | 3,732,113 |
17 Jan 2024 | 0.7895 | 0.7930 | 0.7795 | 0.7875 | 0.7875 | 2,736,948 |
16 Jan 2024 | 0.7880 | 0.7915 | 0.7835 | 0.7860 | 0.7860 | 2,289,271 |
15 Jan 2024 | 0.7900 | 0.7915 | 0.7805 | 0.7820 | 0.7820 | 3,716,698 |
12 Jan 2024 | 0.7870 | 0.7985 | 0.7845 | 0.7985 | 0.7985 | 8,763,271 |
11 Jan 2024 | 0.8055 | 0.8080 | 0.7870 | 0.7875 | 0.7875 | 3,257,618 |
10 Jan 2024 | 0.8160 | 0.8215 | 0.8040 | 0.8085 | 0.8085 | 1,192,994 |
09 Jan 2024 | 0.8220 | 0.8240 | 0.8170 | 0.8225 | 0.8225 | 1,296,926 |
08 Jan 2024 | 0.8225 | 0.8225 | 0.8090 | 0.8175 | 0.8175 | 1,627,674 |
05 Jan 2024 | 0.8220 | 0.8260 | 0.8160 | 0.8260 | 0.8260 | 1,448,093 |
04 Jan 2024 | 0.8180 | 0.8250 | 0.8110 | 0.8190 | 0.8190 | 1,197,442 |
03 Jan 2024 | 0.8190 | 0.8230 | 0.8090 | 0.8090 | 0.8090 | 1,942,766 |
02 Jan 2024 | 0.8020 | 0.8160 | 0.8000 | 0.8160 | 0.8160 | 2,669,725 |
29 Dec 2023 | 0.7910 | 0.7980 | 0.7910 | 0.7955 | 0.7955 | 1,493,895 |
28 Dec 2023 | 0.7975 | 0.8000 | 0.7905 | 0.7975 | 0.7975 | 2,667,136 |
27 Dec 2023 | 0.7960 | 0.7975 | 0.7875 | 0.7925 | 0.7925 | 4,437,807 |
22 Dec 2023 | 0.7985 | 0.8045 | 0.7930 | 0.8030 | 0.8030 | 2,702,604 |
21 Dec 2023 | 0.7875 | 0.8025 | 0.7870 | 0.7990 | 0.7990 | 6,080,108 |
20 Dec 2023 | 0.7920 | 0.7955 | 0.7765 | 0.7840 | 0.7840 | 3,777,880 |
19 Dec 2023 | 0.7880 | 0.7880 | 0.7720 | 0.7835 | 0.7835 | 5,327,772 |
18 Dec 2023 | 0.7750 | 0.8075 | 0.7750 | 0.7805 | 0.7805 | 14,017,238 |
15 Dec 2023 | 0.7810 | 0.7825 | 0.7610 | 0.7665 | 0.7665 | 9,487,491 |
14 Dec 2023 | 0.7750 | 0.7900 | 0.7730 | 0.7805 | 0.7805 | 3,619,141 |
13 Dec 2023 | 0.7820 | 0.7820 | 0.7620 | 0.7625 | 0.7625 | 8,750,013 |
12 Dec 2023 | 0.8025 | 0.8030 | 0.7875 | 0.7900 | 0.7900 | 8,992,158 |
11 Dec 2023 | 0.8150 | 0.8150 | 0.8055 | 0.8060 | 0.8060 | 8,571,799 |
08 Dec 2023 | 0.8125 | 0.8240 | 0.8105 | 0.8155 | 0.8155 | 4,439,406 |
07 Dec 2023 | 0.8370 | 0.8415 | 0.8185 | 0.8250 | 0.8250 | 7,615,513 |
06 Dec 2023 | 0.8425 | 0.8510 | 0.8410 | 0.8485 | 0.8485 | 4,053,231 |
05 Dec 2023 | 0.8310 | 0.8405 | 0.8300 | 0.8400 | 0.8400 | 2,983,562 |
04 Dec 2023 | 0.8445 | 0.8460 | 0.8310 | 0.8365 | 0.8365 | 8,257,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |