Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0550 | 1.0750 | 1.0450 | 1.0500 | 1.0500 | 523,456 |
02 May 2024 | 1.0350 | 1.0850 | 1.0350 | 1.0500 | 1.0500 | 292,639 |
01 May 2024 | 1.0600 | 1.0750 | 1.0300 | 1.0300 | 1.0300 | 344,498 |
30 Apr 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0850 | 1.0850 | 446,688 |
29 Apr 2024 | 1.0850 | 1.1050 | 1.0750 | 1.0900 | 1.0900 | 342,019 |
26 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 223,070 |
24 Apr 2024 | 1.0900 | 1.1000 | 1.0750 | 1.0950 | 1.0950 | 300,564 |
23 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0950 | 1.0950 | 520,408 |
22 Apr 2024 | 1.0900 | 1.1050 | 1.0750 | 1.0900 | 1.0900 | 544,714 |
19 Apr 2024 | 1.0750 | 1.1050 | 1.0475 | 1.0850 | 1.0850 | 1,722,539 |
18 Apr 2024 | 1.1050 | 1.1150 | 1.0650 | 1.0750 | 1.0750 | 1,807,302 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.0050 | 1.0200 | 0.9850 | 1.0200 | 1.0200 | 117,239 |
15 Apr 2024 | 1.0500 | 1.0750 | 0.9900 | 1.0100 | 1.0100 | 418,152 |
12 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0450 | 1.0450 | 341,938 |
11 Apr 2024 | 0.9600 | 1.0350 | 0.9450 | 1.0300 | 1.0300 | 529,805 |
10 Apr 2024 | 0.9500 | 0.9700 | 0.9450 | 0.9500 | 0.9500 | 359,144 |
09 Apr 2024 | 0.9600 | 0.9600 | 0.9350 | 0.9550 | 0.9550 | 225,581 |
08 Apr 2024 | 0.9150 | 0.9850 | 0.9150 | 0.9800 | 0.9800 | 432,145 |
05 Apr 2024 | 0.9150 | 0.9200 | 0.8900 | 0.8950 | 0.8950 | 122,990 |
04 Apr 2024 | 0.9300 | 0.9350 | 0.9175 | 0.9225 | 0.9225 | 195,135 |
03 Apr 2024 | 0.9550 | 0.9750 | 0.9150 | 0.9350 | 0.9350 | 291,863 |
02 Apr 2024 | 0.8850 | 0.9250 | 0.8650 | 0.9200 | 0.9200 | 565,659 |
28 Mar 2024 | 0.8650 | 0.9050 | 0.8500 | 0.8800 | 0.8800 | 520,354 |
27 Mar 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8700 | 0.8700 | 263,133 |
26 Mar 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8600 | 0.8600 | 189,877 |
25 Mar 2024 | 0.8350 | 0.8550 | 0.8200 | 0.8400 | 0.8400 | 102,060 |
22 Mar 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8550 | 0.8550 | 188,184 |
21 Mar 2024 | 0.8850 | 0.8850 | 0.8600 | 0.8750 | 0.8750 | 97,545 |
20 Mar 2024 | 0.8350 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 215,546 |
19 Mar 2024 | 0.9000 | 0.9100 | 0.8400 | 0.8500 | 0.8500 | 290,460 |
18 Mar 2024 | 0.9000 | 0.9275 | 0.8850 | 0.8900 | 0.8900 | 240,410 |
15 Mar 2024 | 0.8600 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 672,021 |
14 Mar 2024 | 0.7950 | 0.8800 | 0.7750 | 0.8700 | 0.8700 | 386,280 |
13 Mar 2024 | 0.7950 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 241,869 |
12 Mar 2024 | 0.8100 | 0.8150 | 0.7850 | 0.7850 | 0.7850 | 468,896 |
11 Mar 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 63,534 |
08 Mar 2024 | 0.8150 | 0.8350 | 0.8150 | 0.8225 | 0.8225 | 249,663 |
07 Mar 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8400 | 0.8400 | 115,516 |
06 Mar 2024 | 0.8350 | 0.8500 | 0.8125 | 0.8150 | 0.8150 | 335,874 |
05 Mar 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8500 | 0.8500 | 468,283 |
04 Mar 2024 | 0.8450 | 0.8650 | 0.8350 | 0.8400 | 0.8400 | 140,953 |
01 Mar 2024 | 0.8600 | 0.8600 | 0.8150 | 0.8300 | 0.8300 | 398,551 |
29 Feb 2024 | 0.8650 | 0.9150 | 0.8650 | 0.8950 | 0.8950 | 412,854 |
28 Feb 2024 | 0.8600 | 0.8750 | 0.8575 | 0.8700 | 0.8700 | 365,707 |
27 Feb 2024 | 0.8800 | 0.8875 | 0.8500 | 0.8500 | 0.8500 | 276,426 |
26 Feb 2024 | 0.8800 | 0.8850 | 0.8650 | 0.8675 | 0.8675 | 290,793 |
23 Feb 2024 | 0.9200 | 0.9350 | 0.8650 | 0.8800 | 0.8800 | 284,779 |
22 Feb 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 89,645 |
21 Feb 2024 | 0.9250 | 0.9250 | 0.8950 | 0.9200 | 0.9200 | 176,621 |
20 Feb 2024 | 0.9450 | 0.9550 | 0.9200 | 0.9300 | 0.9300 | 156,191 |
19 Feb 2024 | 0.9200 | 0.9550 | 0.9150 | 0.9450 | 0.9450 | 532,583 |
16 Feb 2024 | 0.8650 | 0.9200 | 0.8550 | 0.9100 | 0.9100 | 530,996 |
15 Feb 2024 | 0.8800 | 0.8925 | 0.8550 | 0.8600 | 0.8600 | 140,382 |
14 Feb 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 191,381 |
13 Feb 2024 | 0.8550 | 0.8900 | 0.8550 | 0.8800 | 0.8800 | 231,191 |
12 Feb 2024 | 0.8450 | 0.8750 | 0.8400 | 0.8750 | 0.8750 | 285,281 |
09 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8250 | 0.8250 | 90,312 |
08 Feb 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8175 | 0.8175 | 72,112 |
07 Feb 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8250 | 0.8250 | 247,458 |
06 Feb 2024 | 0.8250 | 0.8250 | 0.7750 | 0.7800 | 0.7800 | 231,448 |
05 Feb 2024 | 0.8600 | 0.8625 | 0.8350 | 0.8400 | 0.8400 | 127,854 |
02 Feb 2024 | 0.8300 | 0.8650 | 0.8300 | 0.8600 | 0.8600 | 98,624 |
01 Feb 2024 | 0.8550 | 0.8550 | 0.8075 | 0.8150 | 0.8150 | 262,389 |
31 Jan 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8650 | 0.8650 | 551,164 |
30 Jan 2024 | 0.8950 | 0.9225 | 0.8650 | 0.8800 | 0.8800 | 215,046 |
29 Jan 2024 | 0.9250 | 0.9250 | 0.8950 | 0.8950 | 0.8950 | 150,992 |
25 Jan 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 68,279 |
24 Jan 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 73,725 |
23 Jan 2024 | 0.9400 | 0.9400 | 0.8950 | 0.8950 | 0.8950 | 335,113 |
22 Jan 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 125,705 |
19 Jan 2024 | 0.9350 | 0.9675 | 0.9350 | 0.9450 | 0.9450 | 94,496 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9250 | 0.9250 | 295,631 |
16 Jan 2024 | 0.9750 | 0.9800 | 0.9500 | 0.9650 | 0.9650 | 71,816 |
15 Jan 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 94,610 |
12 Jan 2024 | 1.0000 | 1.0500 | 0.9850 | 0.9950 | 0.9950 | 183,501 |
11 Jan 2024 | 1.0050 | 1.0150 | 0.9800 | 0.9950 | 0.9950 | 157,968 |
10 Jan 2024 | 0.9300 | 0.9750 | 0.9250 | 0.9750 | 0.9750 | 172,849 |
09 Jan 2024 | 0.9750 | 0.9750 | 0.9400 | 0.9400 | 0.9400 | 177,229 |
08 Jan 2024 | 0.9550 | 0.9700 | 0.9150 | 0.9250 | 0.9250 | 843,608 |
05 Jan 2024 | 1.0100 | 1.0100 | 0.9550 | 0.9550 | 0.9550 | 239,375 |
04 Jan 2024 | 0.9800 | 1.0050 | 0.9700 | 0.9950 | 0.9950 | 187,879 |
03 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9950 | 0.9950 | 186,474 |
02 Jan 2024 | 1.0550 | 1.0550 | 1.0050 | 1.0300 | 1.0300 | 275,118 |
29 Dec 2023 | 1.0400 | 1.0650 | 1.0250 | 1.0550 | 1.0550 | 227,650 |
28 Dec 2023 | 1.0450 | 1.0700 | 1.0450 | 1.0650 | 1.0650 | 283,719 |
27 Dec 2023 | 0.9850 | 1.0500 | 0.9850 | 1.0500 | 1.0500 | 228,557 |
22 Dec 2023 | 0.9750 | 1.0050 | 0.9650 | 1.0000 | 1.0000 | 328,617 |
21 Dec 2023 | 0.9750 | 0.9800 | 0.9450 | 0.9550 | 0.9550 | 264,423 |
20 Dec 2023 | 0.9800 | 1.0300 | 0.9750 | 0.9800 | 0.9800 | 881,747 |
19 Dec 2023 | 0.9400 | 1.0000 | 0.9350 | 0.9900 | 0.9900 | 376,065 |
18 Dec 2023 | 0.9300 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 87,178 |
15 Dec 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 451,466 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 184,585 |
12 Dec 2023 | 0.8750 | 0.8750 | 0.8600 | 0.8700 | 0.8700 | 162,252 |
11 Dec 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8825 | 0.8825 | 146,235 |
08 Dec 2023 | 0.8800 | 0.8875 | 0.8650 | 0.8800 | 0.8800 | 163,073 |
07 Dec 2023 | 0.8950 | 0.9050 | 0.8625 | 0.8700 | 0.8700 | 361,955 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |