Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.8500 | 1.8500 | 1.4800 | 1.5700 | 1.5700 | 15,483,500 |
27 Mar 2024 | 1.9500 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 4,398,800 |
26 Mar 2024 | 1.8700 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 5,256,800 |
25 Mar 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 3,131,300 |
22 Mar 2024 | 1.9700 | 1.9800 | 1.6800 | 1.8900 | 1.8900 | 10,227,600 |
21 Mar 2024 | 1.8200 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 13,284,300 |
20 Mar 2024 | 1.6700 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 10,039,700 |
19 Mar 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 6,608,100 |
18 Mar 2024 | 1.5200 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 8,630,000 |
15 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 2,714,800 |
14 Mar 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 2,859,000 |
13 Mar 2024 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,881,200 |
12 Mar 2024 | 1.5500 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 8,909,100 |
11 Mar 2024 | 1.4600 | 1.5700 | 1.4000 | 1.5400 | 1.5400 | 12,023,600 |
08 Mar 2024 | 1.3100 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 12,443,800 |
07 Mar 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 4,614,800 |
06 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 2,018,900 |
05 Mar 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 2,674,400 |
04 Mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,565,200 |
01 Mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,061,300 |
29 Feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,219,000 |
28 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,156,600 |
27 Feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 2,822,100 |
26 Feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 3,137,100 |
23 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,934,700 |
22 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,263,400 |
21 Feb 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,141,800 |
20 Feb 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 3,045,400 |
16 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,667,500 |
15 Feb 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 2,351,000 |
14 Feb 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,172,100 |
13 Feb 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 2,981,600 |
12 Feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 1,737,000 |
09 Feb 2024 | 1.3000 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 3,144,100 |
08 Feb 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 2,783,500 |
07 Feb 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 2,974,300 |
06 Feb 2024 | 1.3100 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 3,117,500 |
05 Feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 2,035,500 |
02 Feb 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,361,900 |
01 Feb 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 2,756,200 |
31 Jan 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 2,489,700 |
30 Jan 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 2,988,400 |
29 Jan 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 6,171,100 |
26 Jan 2024 | 1.3000 | 1.3500 | 1.2100 | 1.3400 | 1.3400 | 4,863,300 |
25 Jan 2024 | 1.4000 | 1.4300 | 1.2600 | 1.3100 | 1.3100 | 8,878,400 |
24 Jan 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 9,301,700 |
23 Jan 2024 | 1.3600 | 1.4800 | 1.2000 | 1.3500 | 1.3500 | 14,111,200 |
22 Jan 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3600 | 1.3600 | 27,297,300 |
19 Jan 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 4,592,000 |
18 Jan 2024 | 1.0900 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 8,215,100 |
17 Jan 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0800 | 1.0800 | 6,817,700 |
16 Jan 2024 | 0.9600 | 1.0400 | 0.9400 | 1.0200 | 1.0200 | 4,990,700 |
12 Jan 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 1,616,900 |
11 Jan 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 2,517,400 |
10 Jan 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 1,680,700 |
09 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,024,100 |
08 Jan 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 2,071,400 |
05 Jan 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 2,201,200 |
04 Jan 2024 | 0.9700 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 3,010,200 |
03 Jan 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 2,915,000 |
02 Jan 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 5,158,000 |
29 Dec 2023 | 0.9700 | 1.1300 | 0.9600 | 1.0700 | 1.0700 | 9,645,000 |
28 Dec 2023 | 0.9600 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 7,007,600 |
27 Dec 2023 | 1.1100 | 1.1200 | 0.8500 | 0.9000 | 0.9000 | 18,699,000 |
26 Dec 2023 | 0.8900 | 1.1500 | 0.8700 | 1.1400 | 1.1400 | 26,887,800 |
22 Dec 2023 | 0.7500 | 0.9000 | 0.7400 | 0.8600 | 0.8600 | 15,020,800 |
21 Dec 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 2,660,500 |
20 Dec 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,255,100 |
19 Dec 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 1,350,900 |
18 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 1,307,000 |
15 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 935,900 |
14 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 1,126,900 |
13 Dec 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 622,700 |
12 Dec 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 715,000 |
11 Dec 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 861,100 |
08 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 620,900 |
07 Dec 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 612,900 |
06 Dec 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 1,967,800 |
05 Dec 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 616,600 |
04 Dec 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 985,200 |
01 Dec 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 670,600 |
30 Nov 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 1,080,500 |
29 Nov 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 1,942,800 |
28 Nov 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 1,073,900 |
27 Nov 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 866,800 |
24 Nov 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 457,500 |
22 Nov 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 642,600 |
21 Nov 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 615,400 |
20 Nov 2023 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 1,627,600 |
17 Nov 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 454,400 |
16 Nov 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 443,300 |
15 Nov 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 762,300 |
14 Nov 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 1,694,300 |
13 Nov 2023 | 0.7400 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 1,703,500 |
10 Nov 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 1,215,700 |
09 Nov 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 942,800 |
08 Nov 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 654,400 |
07 Nov 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 1,045,300 |
06 Nov 2023 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 1,327,100 |
03 Nov 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 3,032,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |