Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 21,200 |
27 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 31,700 |
26 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 20,100 |
25 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 73,700 |
22 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 55,900 |
21 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 162,400 |
20 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 126,600 |
19 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 99,600 |
18 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 140,000 |
15 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 38,500 |
14 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 136,500 |
13 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 111,200 |
12 Mar 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 159,000 |
11 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 68,800 |
08 Mar 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 165,000 |
07 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 205,500 |
06 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 74,100 |
05 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 146,700 |
04 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 132,300 |
01 Mar 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 161,800 |
29 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 64,900 |
28 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 45,800 |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 59,800 |
26 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 67,300 |
23 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 61,100 |
22 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 31,800 |
21 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 40,800 |
20 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 6,200 |
19 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 36,900 |
16 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 24,600 |
15 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,400 |
14 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 40,600 |
13 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
09 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 6,600 |
08 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 5,900 |
07 Feb 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 14,100 |
06 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 19,100 |
05 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 10,200 |
02 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 46,000 |
01 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 36,700 |
31 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 14,400 |
30 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 75,400 |
29 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 29,700 |
26 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 11,100 |
25 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 47,300 |
24 Jan 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 45,300 |
23 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
22 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 37,400 |
19 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 80,600 |
18 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 45,800 |
17 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 351,500 |
16 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 179,200 |
15 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 52,300 |
12 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 118,500 |
11 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 57,600 |
10 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,600 |
09 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 170,300 |
08 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 332,300 |
05 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 192,200 |
04 Jan 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 90,900 |
03 Jan 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 79,900 |
02 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 91,900 |
29 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 190,800 |
28 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 176,600 |
27 Dec 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 453,100 |
26 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 78,200 |
22 Dec 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 76,700 |
21 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 24,400 |
20 Dec 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 103,600 |
19 Dec 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 111,100 |
18 Dec 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 123,700 |
15 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 443,100 |
14 Dec 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 94,100 |
13 Dec 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 166,500 |
12 Dec 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 9,700 |
11 Dec 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 62,900 |
08 Dec 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 28,800 |
07 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 113,500 |
06 Dec 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 21,300 |
05 Dec 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 68,700 |
04 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 66,600 |
01 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 46,600 |
30 Nov 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 207,100 |
29 Nov 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 109,000 |
28 Nov 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 100,700 |
27 Nov 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 224,500 |
24 Nov 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 229,500 |
23 Nov 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 119,600 |
22 Nov 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 203,100 |
21 Nov 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 183,300 |
20 Nov 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 53,200 |
17 Nov 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 41,900 |
16 Nov 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 30,400 |
15 Nov 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 198,300 |
14 Nov 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 23,400 |
10 Nov 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 88,800 |
09 Nov 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 20,000 |
08 Nov 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 132,300 |
07 Nov 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
06 Nov 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 56,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |