Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 230,100 |
25 Apr 2024 | 0.8900 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 737,000 |
24 Apr 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 1,694,100 |
23 Apr 2024 | 0.8950 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 956,300 |
22 Apr 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 1,395,600 |
19 Apr 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 497,100 |
18 Apr 2024 | 0.9000 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 1,659,600 |
17 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 2,276,800 |
16 Apr 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 763,000 |
15 Apr 2024 | 0.9250 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 256,500 |
12 Apr 2024 | 0.9250 | 0.9350 | 0.9200 | 0.9250 | 0.9250 | 570,400 |
11 Apr 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 1,195,800 |
09 Apr 2024 | 0.9250 | 0.9400 | 0.9150 | 0.9250 | 0.9250 | 838,400 |
08 Apr 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 308,400 |
05 Apr 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9300 | 0.9300 | 1,177,600 |
04 Apr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 405,500 |
03 Apr 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 729,300 |
02 Apr 2024 | 0.9150 | 0.9600 | 0.9150 | 0.9400 | 0.9400 | 1,663,900 |
01 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9150 | 0.9150 | 1,294,200 |
28 Mar 2024 | 0.8900 | 0.9150 | 0.8850 | 0.9000 | 0.9000 | 2,065,400 |
27 Mar 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 1,502,100 |
26 Mar 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 825,100 |
25 Mar 2024 | 0.9050 | 0.9050 | 0.8900 | 0.9000 | 0.9000 | 925,900 |
22 Mar 2024 | 0.9150 | 0.9200 | 0.8950 | 0.9000 | 0.9000 | 640,700 |
21 Mar 2024 | 0.9100 | 0.9300 | 0.9050 | 0.9150 | 0.9150 | 1,030,500 |
20 Mar 2024 | 0.8950 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 661,000 |
19 Mar 2024 | 0.9000 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 915,900 |
18 Mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 281,200 |
15 Mar 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 577,600 |
14 Mar 2024 | 0.9150 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 647,200 |
13 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 1,020,200 |
12 Mar 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 208,300 |
11 Mar 2024 | 0.9100 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 1,257,500 |
08 Mar 2024 | 0.9150 | 0.9250 | 0.9050 | 0.9050 | 0.9050 | 957,800 |
07 Mar 2024 | 0.9150 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 530,700 |
06 Mar 2024 | 0.9300 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 1,359,300 |
05 Mar 2024 | 0.9350 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 1,193,600 |
04 Mar 2024 | 0.9600 | 0.9800 | 0.9150 | 0.9300 | 0.9300 | 1,410,800 |
01 Mar 2024 | 0.9750 | 0.9750 | 0.9550 | 0.9650 | 0.9650 | 539,300 |
29 Feb 2024 | 0.9700 | 0.9850 | 0.9600 | 0.9650 | 0.9650 | 812,500 |
28 Feb 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9550 | 0.9550 | 2,327,700 |
27 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 583,300 |
26 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 313,800 |
23 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 490,200 |
22 Feb 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 789,800 |
21 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 427,800 |
20 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 354,300 |
19 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 502,300 |
16 Feb 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 633,400 |
15 Feb 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 1,760,000 |
14 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 286,600 |
13 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 432,200 |
09 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 104,900 |
08 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 343,900 |
07 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 66,200 |
06 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 347,600 |
05 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 192,000 |
02 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 378,000 |
01 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 141,700 |
31 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 406,900 |
30 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 284,900 |
29 Jan 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 205,100 |
26 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 269,100 |
25 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 210,800 |
24 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 512,700 |
23 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 361,700 |
22 Jan 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 523,400 |
19 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 91,900 |
18 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 95,700 |
17 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 997,600 |
16 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 705,700 |
15 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 67,300 |
12 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 153,900 |
11 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 706,300 |
10 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 449,400 |
09 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 333,700 |
08 Jan 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 328,500 |
05 Jan 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 311,700 |
04 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 136,000 |
03 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 425,700 |
02 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 215,400 |
29 Dec 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,015,600 |
28 Dec 2023 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 855,300 |
27 Dec 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 438,100 |
26 Dec 2023 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 295,800 |
22 Dec 2023 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 1,078,600 |
21 Dec 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 959,500 |
20 Dec 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 470,800 |
19 Dec 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 378,200 |
18 Dec 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 373,400 |
15 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 487,300 |
14 Dec 2023 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 589,200 |
13 Dec 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 592,500 |
12 Dec 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 594,800 |
11 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 454,100 |
08 Dec 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 563,600 |
07 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 319,800 |
06 Dec 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 483,400 |
05 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 422,800 |
04 Dec 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 1,251,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |