Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1594 | 1.1594 | 31,070 |
27 Mar 2024 | 1.0900 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 80,400 |
26 Mar 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 62,600 |
25 Mar 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 84,800 |
22 Mar 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 1,007,600 |
21 Mar 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 69,300 |
20 Mar 2024 | 0.9700 | 1.0800 | 0.9700 | 1.0400 | 1.0400 | 63,900 |
19 Mar 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 37,500 |
18 Mar 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 24,600 |
15 Mar 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 22,200 |
14 Mar 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 50,900 |
13 Mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 69,100 |
12 Mar 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 23,600 |
11 Mar 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 32,800 |
08 Mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 33,800 |
07 Mar 2024 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 38,700 |
06 Mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 22,900 |
05 Mar 2024 | 1.2600 | 1.2600 | 1.0700 | 1.1200 | 1.1200 | 115,200 |
04 Mar 2024 | 1.2000 | 1.3600 | 1.1400 | 1.2400 | 1.2400 | 279,700 |
01 Mar 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 39,000 |
29 Feb 2024 | 1.0800 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 202,000 |
28 Feb 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 64,700 |
27 Feb 2024 | 0.9200 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 51,700 |
26 Feb 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 15,600 |
23 Feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 17,300 |
22 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 22,100 |
21 Feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 25,700 |
20 Feb 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 91,900 |
16 Feb 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 53,900 |
15 Feb 2024 | 0.8100 | 0.8600 | 0.7500 | 0.8400 | 0.8400 | 45,300 |
14 Feb 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 65,200 |
13 Feb 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 14,900 |
12 Feb 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 8,300 |
09 Feb 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 19,500 |
08 Feb 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 13,100 |
07 Feb 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 42,700 |
06 Feb 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8400 | 0.8400 | 35,700 |
05 Feb 2024 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 26,200 |
02 Feb 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 53,200 |
01 Feb 2024 | 0.7800 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 21,400 |
31 Jan 2024 | 0.8200 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 15,200 |
30 Jan 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 7,300 |
29 Jan 2024 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 20,900 |
26 Jan 2024 | 0.8000 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 10,100 |
25 Jan 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,600 |
24 Jan 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 38,600 |
23 Jan 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 16,200 |
22 Jan 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,500 |
19 Jan 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 28,700 |
18 Jan 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 7,600 |
17 Jan 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 16,900 |
16 Jan 2024 | 0.8300 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 11,800 |
12 Jan 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 9,900 |
11 Jan 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 23,300 |
10 Jan 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 33,600 |
09 Jan 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 23,400 |
08 Jan 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 20,800 |
05 Jan 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 21,900 |
04 Jan 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 11,000 |
03 Jan 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 9,100 |
02 Jan 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 38,300 |
29 Dec 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 19,300 |
28 Dec 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 67,600 |
27 Dec 2023 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 145,100 |
26 Dec 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 21,900 |
22 Dec 2023 | 0.7900 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 36,400 |
21 Dec 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 3,400 |
20 Dec 2023 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 9,900 |
19 Dec 2023 | 0.7700 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 48,500 |
18 Dec 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 2,500 |
15 Dec 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 48,400 |
14 Dec 2023 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 31,900 |
13 Dec 2023 | 0.7500 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 69,300 |
12 Dec 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 29,900 |
11 Dec 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 9,700 |
08 Dec 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 10,300 |
07 Dec 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 12,000 |
06 Dec 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 30,100 |
05 Dec 2023 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 22,600 |
04 Dec 2023 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 25,000 |
01 Dec 2023 | 0.8000 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 72,900 |
30 Nov 2023 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 9,600 |
29 Nov 2023 | 0.7800 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 53,300 |
28 Nov 2023 | 0.7600 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 97,700 |
27 Nov 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 14,100 |
24 Nov 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 16,900 |
22 Nov 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 14,000 |
21 Nov 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 21,600 |
20 Nov 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 42,400 |
17 Nov 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 18,300 |
16 Nov 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 14,300 |
15 Nov 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 40,500 |
14 Nov 2023 | 0.7100 | 0.7800 | 0.7100 | 0.7600 | 0.7600 | 33,900 |
13 Nov 2023 | 0.7200 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 14,000 |
10 Nov 2023 | 0.7400 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 23,200 |
09 Nov 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 31,800 |
08 Nov 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 57,900 |
07 Nov 2023 | 0.7700 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 12,500 |
06 Nov 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 22,500 |
03 Nov 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 19,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |