Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | - |
29 Apr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | - |
26 Apr 2024 | 1.1500 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | - |
25 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | - |
24 Apr 2024 | 1.1850 | 1.1850 | 1.1300 | 1.1600 | 1.1600 | - |
23 Apr 2024 | 1.1350 | 1.1850 | 1.1350 | 1.1450 | 1.1450 | - |
22 Apr 2024 | 1.1500 | 1.1700 | 1.1250 | 1.1700 | 1.1700 | - |
19 Apr 2024 | 1.1750 | 1.1750 | 1.1450 | 1.1500 | 1.1500 | - |
18 Apr 2024 | 1.1650 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | - |
17 Apr 2024 | 1.1600 | 1.1750 | 1.1300 | 1.1300 | 1.1300 | - |
16 Apr 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1650 | 1.1650 | - |
15 Apr 2024 | 1.2150 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | - |
12 Apr 2024 | 1.2300 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | - |
11 Apr 2024 | 1.1900 | 1.2500 | 1.1850 | 1.2450 | 1.2450 | - |
10 Apr 2024 | 1.1400 | 1.2050 | 1.1200 | 1.2050 | 1.2050 | - |
09 Apr 2024 | 1.0950 | 1.1400 | 1.0950 | 1.1400 | 1.1400 | 600 |
08 Apr 2024 | 1.0550 | 1.1050 | 1.0550 | 1.1050 | 1.1050 | - |
05 Apr 2024 | 1.0600 | 1.0700 | 1.0550 | 1.0600 | 1.0600 | - |
04 Apr 2024 | 1.0650 | 1.0900 | 1.0250 | 1.0650 | 1.0650 | - |
03 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | - |
02 Apr 2024 | 1.0450 | 1.0600 | 1.0100 | 1.0450 | 1.0450 | - |
28 Mar 2024 | 1.0250 | 1.0250 | 1.0150 | 1.0200 | 1.0200 | - |
27 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | - |
26 Mar 2024 | 1.0500 | 1.0500 | 1.0150 | 1.0150 | 1.0150 | - |
25 Mar 2024 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0550 | - |
22 Mar 2024 | 1.0550 | 1.0600 | 1.0300 | 1.0550 | 1.0550 | - |
21 Mar 2024 | 1.0500 | 1.0650 | 1.0300 | 1.0550 | 1.0550 | - |
20 Mar 2024 | 1.0100 | 1.0450 | 1.0100 | 1.0450 | 1.0450 | - |
19 Mar 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | - |
18 Mar 2024 | 1.0500 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | - |
15 Mar 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0500 | 1.0500 | - |
14 Mar 2024 | 1.0700 | 1.0700 | 1.0450 | 1.0500 | 1.0500 | - |
13 Mar 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0450 | 1.0450 | - |
12 Mar 2024 | 0.9920 | 1.1100 | 0.9920 | 1.1050 | 1.1050 | - |
11 Mar 2024 | 1.0150 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | - |
08 Mar 2024 | 1.0050 | 1.0250 | 0.9980 | 1.0200 | 1.0200 | - |
07 Mar 2024 | 1.0150 | 1.0200 | 1.0050 | 1.0050 | 1.0050 | - |
06 Mar 2024 | 1.0050 | 1.0100 | 0.9980 | 1.0100 | 1.0100 | - |
05 Mar 2024 | 1.0000 | 1.0150 | 1.0000 | 1.0150 | 1.0150 | - |
04 Mar 2024 | 0.9900 | 1.0200 | 0.9860 | 0.9960 | 0.9960 | - |
01 Mar 2024 | 1.0050 | 1.0050 | 0.9720 | 0.9900 | 0.9900 | - |
29 Feb 2024 | 0.9960 | 1.0150 | 0.9960 | 0.9960 | 0.9960 | - |
28 Feb 2024 | 0.9860 | 1.0200 | 0.9860 | 1.0200 | 1.0200 | - |
27 Feb 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | - |
26 Feb 2024 | 1.0750 | 1.0750 | 1.0350 | 1.0350 | 1.0350 | - |
23 Feb 2024 | 0.9160 | 1.0800 | 0.9160 | 1.0800 | 1.0800 | - |
22 Feb 2024 | 0.8800 | 0.9180 | 0.8800 | 0.9180 | 0.9180 | - |
21 Feb 2024 | 0.9060 | 0.9140 | 0.9000 | 0.9080 | 0.9080 | - |
20 Feb 2024 | 0.9240 | 0.9320 | 0.8960 | 0.9300 | 0.9300 | - |
19 Feb 2024 | 0.9020 | 0.9320 | 0.9000 | 0.9020 | 0.9020 | - |
16 Feb 2024 | 0.9300 | 0.9340 | 0.9020 | 0.9020 | 0.9020 | - |
15 Feb 2024 | 0.9460 | 0.9460 | 0.9240 | 0.9240 | 0.9240 | - |
14 Feb 2024 | 0.9200 | 0.9420 | 0.9180 | 0.9420 | 0.9420 | - |
13 Feb 2024 | 0.9640 | 0.9640 | 0.9340 | 0.9520 | 0.9520 | - |
12 Feb 2024 | 0.9660 | 0.9660 | 0.9560 | 0.9660 | 0.9660 | - |
09 Feb 2024 | 0.9480 | 0.9600 | 0.9480 | 0.9600 | 0.9600 | - |
08 Feb 2024 | 0.9740 | 0.9740 | 0.9540 | 0.9540 | 0.9540 | - |
07 Feb 2024 | 0.9480 | 0.9860 | 0.9480 | 0.9800 | 0.9800 | - |
06 Feb 2024 | 0.9760 | 0.9820 | 0.9760 | 0.9820 | 0.9820 | - |
05 Feb 2024 | 0.9480 | 0.9820 | 0.9420 | 0.9740 | 0.9740 | - |
02 Feb 2024 | 0.9860 | 0.9860 | 0.9500 | 0.9800 | 0.9800 | - |
01 Feb 2024 | 0.9280 | 0.9900 | 0.9280 | 0.9900 | 0.9900 | - |
31 Jan 2024 | 0.9160 | 0.9400 | 0.9140 | 0.9400 | 0.9400 | - |
30 Jan 2024 | 0.9100 | 0.9440 | 0.9100 | 0.9160 | 0.9160 | - |
29 Jan 2024 | 0.9420 | 0.9420 | 0.9340 | 0.9360 | 0.9360 | - |
26 Jan 2024 | 0.9400 | 0.9420 | 0.9000 | 0.9420 | 0.9420 | - |
25 Jan 2024 | 0.9100 | 0.9360 | 0.8840 | 0.9360 | 0.9360 | - |
24 Jan 2024 | 0.8940 | 0.9260 | 0.8780 | 0.9160 | 0.9160 | - |
23 Jan 2024 | 0.8760 | 0.8920 | 0.8520 | 0.8920 | 0.8920 | - |
22 Jan 2024 | 0.8840 | 0.8840 | 0.8500 | 0.8820 | 0.8820 | - |
19 Jan 2024 | 0.8620 | 0.8820 | 0.8460 | 0.8780 | 0.8780 | - |
18 Jan 2024 | 0.8320 | 0.8860 | 0.8320 | 0.8860 | 0.8860 | - |
17 Jan 2024 | 0.8680 | 0.8700 | 0.8520 | 0.8520 | 0.8520 | - |
16 Jan 2024 | 0.8680 | 0.8740 | 0.8680 | 0.8740 | 0.8740 | - |
15 Jan 2024 | 0.8800 | 0.8820 | 0.8780 | 0.8780 | 0.8780 | - |
12 Jan 2024 | 0.8740 | 0.8920 | 0.8740 | 0.8920 | 0.8920 | - |
11 Jan 2024 | 0.8820 | 0.8820 | 0.8520 | 0.8520 | 0.8520 | - |
10 Jan 2024 | 0.8840 | 0.8900 | 0.8480 | 0.8840 | 0.8840 | - |
09 Jan 2024 | 0.8380 | 0.8900 | 0.8380 | 0.8860 | 0.8860 | - |
08 Jan 2024 | 0.8700 | 0.8760 | 0.8360 | 0.8620 | 0.8620 | - |
05 Jan 2024 | 0.8700 | 0.8740 | 0.8440 | 0.8740 | 0.8740 | - |
04 Jan 2024 | 0.8760 | 0.8760 | 0.8740 | 0.8740 | 0.8740 | - |
03 Jan 2024 | 0.8600 | 0.8720 | 0.8600 | 0.8720 | 0.8720 | - |
02 Jan 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
29 Dec 2023 | 0.8600 | 0.8680 | 0.8600 | 0.8680 | 0.8680 | - |
28 Dec 2023 | 0.8660 | 0.8740 | 0.8660 | 0.8740 | 0.8740 | - |
27 Dec 2023 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
22 Dec 2023 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
21 Dec 2023 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
20 Dec 2023 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
19 Dec 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
18 Dec 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
15 Dec 2023 | 0.8580 | 0.8640 | 0.8580 | 0.8640 | 0.8640 | - |
14 Dec 2023 | 0.8220 | 0.8460 | 0.8220 | 0.8460 | 0.8460 | - |
13 Dec 2023 | 0.8060 | 0.8480 | 0.8060 | 0.8480 | 0.8480 | - |
12 Dec 2023 | 0.8340 | 0.8460 | 0.7980 | 0.8260 | 0.8260 | - |
11 Dec 2023 | 0.8400 | 0.8420 | 0.8100 | 0.8320 | 0.8320 | - |
08 Dec 2023 | 0.8120 | 0.8420 | 0.8120 | 0.8420 | 0.8420 | - |
07 Dec 2023 | 0.8320 | 0.8360 | 0.8300 | 0.8300 | 0.8300 | - |
06 Dec 2023 | 0.8540 | 0.8540 | 0.8220 | 0.8320 | 0.8320 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |