Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 198,929 |
09 May 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0200 | 1.0200 | 112,322 |
08 May 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 467,473 |
07 May 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 491,044 |
06 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 340,780 |
03 May 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 241,690 |
02 May 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 659,829 |
01 May 2024 | 1.0300 | 1.0400 | 1.0150 | 1.0150 | 1.0150 | 270,851 |
30 Apr 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 948,203 |
29 Apr 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 1,379,962 |
26 Apr 2024 | 0.9900 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 2,976,601 |
25 Apr 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 508,317 |
24 Apr 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0400 | 1.0400 | 387,602 |
23 Apr 2024 | 0.9500 | 1.0400 | 0.9400 | 1.0150 | 1.0150 | 231,448 |
22 Apr 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 282,038 |
19 Apr 2024 | 1.0400 | 1.0700 | 0.9400 | 0.9600 | 0.9600 | 1,883,982 |
18 Apr 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 475,161 |
17 Apr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 261,308 |
16 Apr 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 429,626 |
15 Apr 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 379,081 |
12 Apr 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 239,080 |
11 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 46,409 |
10 Apr 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 246,838 |
09 Apr 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 345,017 |
08 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 229,413 |
05 Apr 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 502,819 |
04 Apr 2024 | 1.1300 | 1.1300 | 1.0850 | 1.1100 | 1.1100 | 335,215 |
03 Apr 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 593,087 |
02 Apr 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 202,859 |
01 Apr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 409,590 |
28 Mar 2024 | 1.0500 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 753,908 |
27 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 250,161 |
26 Mar 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 250,648 |
25 Mar 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 226,233 |
22 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 97,832 |
21 Mar 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 222,572 |
20 Mar 2024 | 1.0600 | 1.0900 | 1.0550 | 1.0800 | 1.0800 | 288,341 |
19 Mar 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 186,200 |
18 Mar 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 222,018 |
15 Mar 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 260,919 |
14 Mar 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 160,450 |
13 Mar 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 510,025 |
12 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 590,840 |
11 Mar 2024 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 440,341 |
08 Mar 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 439,893 |
07 Mar 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 293,563 |
06 Mar 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 671,571 |
05 Mar 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 708,364 |
04 Mar 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 997,179 |
01 Mar 2024 | 1.0300 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 615,470 |
29 Feb 2024 | 0.9800 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 2,601,837 |
28 Feb 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 1,289,078 |
27 Feb 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 465,500 |
26 Feb 2024 | 0.8900 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 429,107 |
23 Feb 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8700 | 0.8700 | 279,921 |
22 Feb 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 351,377 |
21 Feb 2024 | 0.9300 | 0.9400 | 0.8500 | 0.8700 | 0.8700 | 6,091,306 |
20 Feb 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 602,778 |
16 Feb 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 1,072,929 |
15 Feb 2024 | 0.8300 | 0.9500 | 0.8200 | 0.9400 | 0.9400 | 2,538,760 |
14 Feb 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8100 | 0.8100 | 531,773 |
13 Feb 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 655,331 |
12 Feb 2024 | 0.7800 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 216,352 |
09 Feb 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 338,159 |
08 Feb 2024 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 493,918 |
07 Feb 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 36,882 |
06 Feb 2024 | 0.7500 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 100,433 |
05 Feb 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 320,753 |
02 Feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 49,897 |
01 Feb 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 247,131 |
31 Jan 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 174,369 |
30 Jan 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 244,853 |
29 Jan 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 377,844 |
26 Jan 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 610,501 |
25 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 447,987 |
24 Jan 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 273,777 |
23 Jan 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 282,623 |
22 Jan 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 161,186 |
19 Jan 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 109,913 |
18 Jan 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 232,232 |
17 Jan 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 1,229,658 |
16 Jan 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 716,098 |
15 Jan 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 208,699 |
12 Jan 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 2,563,730 |
11 Jan 2024 | 0.6900 | 0.7600 | 0.6700 | 0.7100 | 0.7100 | 1,104,834 |
10 Jan 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 274,409 |
09 Jan 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 166,376 |
08 Jan 2024 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 104,263 |
05 Jan 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 66,092 |
04 Jan 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 54,710 |
03 Jan 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 65,882 |
02 Jan 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 121,717 |
29 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 147,629 |
28 Dec 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 162,494 |
27 Dec 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 326,103 |
22 Dec 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 284,454 |
21 Dec 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 504,142 |
20 Dec 2023 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 234,486 |
19 Dec 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 210,820 |
18 Dec 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 60,083 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |