Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.7600 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 1,400 |
30 Apr 2024 | 0.7500 | 0.7800 | 0.6900 | 0.7800 | 0.7800 | 4,200 |
29 Apr 2024 | 0.7510 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 4,600 |
26 Apr 2024 | 0.7510 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 9,600 |
25 Apr 2024 | 0.7410 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 1,900 |
24 Apr 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7960 | 0.7960 | 2,500 |
23 Apr 2024 | 0.7400 | 0.8300 | 0.7400 | 0.7750 | 0.7750 | 2,400 |
22 Apr 2024 | 0.7610 | 0.8290 | 0.7150 | 0.7300 | 0.7300 | 7,500 |
19 Apr 2024 | 0.7100 | 0.8300 | 0.7100 | 0.8040 | 0.8040 | 18,400 |
18 Apr 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 3,600 |
17 Apr 2024 | 0.6750 | 0.6800 | 0.6520 | 0.6710 | 0.6710 | 23,300 |
16 Apr 2024 | 0.7000 | 0.7500 | 0.6200 | 0.6790 | 0.6790 | 17,800 |
15 Apr 2024 | 0.8350 | 0.8600 | 0.6600 | 0.7260 | 0.7260 | 42,100 |
12 Apr 2024 | 0.9000 | 0.9450 | 0.8300 | 0.8570 | 0.8570 | 20,500 |
11 Apr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 14,400 |
10 Apr 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9100 | 0.9100 | 6,200 |
09 Apr 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 7,100 |
08 Apr 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 24,100 |
05 Apr 2024 | 1.0010 | 1.0200 | 0.9150 | 1.0000 | 1.0000 | 9,600 |
04 Apr 2024 | 1.0000 | 1.0400 | 0.9850 | 1.0200 | 1.0200 | 14,400 |
03 Apr 2024 | 1.0000 | 1.0500 | 0.9670 | 0.9700 | 0.9700 | 59,700 |
02 Apr 2024 | 1.0400 | 1.0500 | 0.9840 | 0.9840 | 0.9840 | 12,400 |
01 Apr 2024 | 1.1060 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 10,000 |
28 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,700 |
27 Mar 2024 | 1.0100 | 1.0310 | 0.9510 | 1.0310 | 1.0310 | 4,800 |
26 Mar 2024 | 1.0300 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 8,900 |
25 Mar 2024 | 1.0400 | 1.0450 | 1.0300 | 1.0300 | 1.0300 | 7,600 |
22 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,000 |
21 Mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0350 | 1.0350 | 5,900 |
20 Mar 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 7,500 |
19 Mar 2024 | 0.9900 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 2,000 |
18 Mar 2024 | 1.0200 | 1.1100 | 0.9670 | 0.9900 | 0.9900 | 13,800 |
15 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 5,800 |
14 Mar 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0890 | 1.0890 | 7,200 |
13 Mar 2024 | 1.1040 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 18,700 |
12 Mar 2024 | 1.0670 | 1.1160 | 1.0600 | 1.0900 | 1.0900 | 14,800 |
11 Mar 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 9,000 |
08 Mar 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 5,700 |
07 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,800 |
06 Mar 2024 | 1.0550 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 34,900 |
05 Mar 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,800 |
04 Mar 2024 | 1.1150 | 1.1150 | 1.0000 | 1.0700 | 1.0700 | 33,600 |
01 Mar 2024 | 1.1100 | 1.1440 | 1.1000 | 1.1000 | 1.1000 | 16,500 |
29 Feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 46,400 |
28 Feb 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 13,100 |
27 Feb 2024 | 1.2100 | 1.2100 | 1.1030 | 1.1590 | 1.1590 | 11,600 |
26 Feb 2024 | 1.1800 | 1.1800 | 1.1490 | 1.1800 | 1.1800 | 14,200 |
23 Feb 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 2,300 |
22 Feb 2024 | 1.1200 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 3,300 |
21 Feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 6,700 |
20 Feb 2024 | 1.1000 | 1.1730 | 1.1000 | 1.1200 | 1.1200 | 3,500 |
16 Feb 2024 | 1.1400 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 16,100 |
15 Feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1170 | 1.1170 | 28,100 |
14 Feb 2024 | 1.1900 | 1.2000 | 1.0800 | 1.1800 | 1.1800 | 47,700 |
13 Feb 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,300 |
12 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 8,400 |
09 Feb 2024 | 1.1430 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 11,800 |
08 Feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 7,400 |
07 Feb 2024 | 1.1300 | 1.1700 | 1.1220 | 1.1300 | 1.1300 | 8,000 |
06 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1340 | 1.1340 | 13,600 |
05 Feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 3,800 |
02 Feb 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
01 Feb 2024 | 1.1700 | 1.2100 | 1.1220 | 1.1300 | 1.1300 | 45,300 |
31 Jan 2024 | 1.1100 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 105,900 |
30 Jan 2024 | 1.1200 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 46,800 |
29 Jan 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 2,400 |
26 Jan 2024 | 1.1400 | 1.1700 | 1.1010 | 1.1200 | 1.1200 | 14,200 |
25 Jan 2024 | 1.1750 | 1.3000 | 1.0900 | 1.0900 | 1.0900 | 63,400 |
24 Jan 2024 | 1.1700 | 1.2150 | 1.1600 | 1.2100 | 1.2100 | 11,100 |
23 Jan 2024 | 1.1400 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 15,100 |
22 Jan 2024 | 1.1600 | 1.3000 | 1.1350 | 1.1700 | 1.1700 | 70,800 |
19 Jan 2024 | 1.1320 | 1.2000 | 1.1300 | 1.1660 | 1.1660 | 13,500 |
18 Jan 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 13,000 |
17 Jan 2024 | 1.2200 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 59,900 |
16 Jan 2024 | 1.2500 | 1.2750 | 1.1800 | 1.2500 | 1.2500 | 855,800 |
12 Jan 2024 | 1.2390 | 1.2920 | 1.1700 | 1.2500 | 1.2500 | 57,200 |
11 Jan 2024 | 1.2000 | 1.2440 | 1.1600 | 1.1900 | 1.1900 | 19,300 |
10 Jan 2024 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 14,400 |
09 Jan 2024 | 1.2100 | 1.2930 | 1.1600 | 1.2500 | 1.2500 | 31,500 |
08 Jan 2024 | 1.2100 | 1.3000 | 1.2010 | 1.2400 | 1.2400 | 22,700 |
05 Jan 2024 | 1.1600 | 1.3360 | 1.1300 | 1.2300 | 1.2300 | 268,700 |
04 Jan 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 124,800 |
03 Jan 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 38,400 |
02 Jan 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 45,500 |
29 Dec 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 57,100 |
28 Dec 2023 | 1.0700 | 1.2300 | 1.0500 | 1.1400 | 1.1400 | 1,676,500 |
27 Dec 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 15,600 |
26 Dec 2023 | 1.1000 | 1.1180 | 1.0800 | 1.0900 | 1.0900 | 14,000 |
22 Dec 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1060 | 1.1060 | 3,000 |
21 Dec 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 14,500 |
20 Dec 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0950 | 1.0950 | 20,500 |
19 Dec 2023 | 1.1000 | 1.1310 | 1.1000 | 1.1300 | 1.1300 | 9,200 |
18 Dec 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 71,300 |
15 Dec 2023 | 1.2600 | 1.3900 | 1.2000 | 1.2100 | 1.2100 | 62,100 |
14 Dec 2023 | 1.1400 | 1.3300 | 1.0800 | 1.2800 | 1.2800 | 152,600 |
13 Dec 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 17,600 |
12 Dec 2023 | 1.1100 | 1.1880 | 1.1100 | 1.1100 | 1.1100 | 9,600 |
11 Dec 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1350 | 1.1350 | 35,100 |
08 Dec 2023 | 1.2300 | 1.2300 | 1.1000 | 1.1750 | 1.1750 | 36,500 |
07 Dec 2023 | 1.4100 | 1.4100 | 1.2100 | 1.2270 | 1.2270 | 54,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |