Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 20,472 |
17 May 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,151 |
16 May 2024 | 1.0400 | 1.0400 | 0.9950 | 0.9950 | 0.9950 | 30,885 |
15 May 2024 | 1.0500 | 1.0500 | 0.9950 | 1.0000 | 1.0000 | 75,786 |
14 May 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 35,393 |
13 May 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 6,304 |
10 May 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 37,889 |
09 May 2024 | 0.9950 | 1.0500 | 0.9950 | 0.9950 | 0.9950 | 36,004 |
08 May 2024 | 1.0400 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 25,185 |
07 May 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 4,033 |
06 May 2024 | 1.0500 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 11,674 |
03 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 64,412 |
02 May 2024 | 1.0000 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 11,295 |
30 Apr 2024 | 0.9650 | 1.0000 | 0.9650 | 0.9700 | 0.9700 | 5,375 |
29 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
26 Apr 2024 | 0.9650 | 1.0000 | 0.9650 | 1.0000 | 1.0000 | 7,647 |
25 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 438 |
24 Apr 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 75,630 |
23 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9950 | 0.9950 | 12,936 |
22 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 13,119 |
19 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 80,707 |
18 Apr 2024 | 0.9500 | 0.9750 | 0.9400 | 0.9750 | 0.9750 | 72,170 |
17 Apr 2024 | 0.9150 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 58,060 |
16 Apr 2024 | 0.9250 | 0.9450 | 0.9200 | 0.9450 | 0.9450 | 26,195 |
15 Apr 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9400 | 554 |
12 Apr 2024 | 0.9200 | 0.9500 | 0.9150 | 0.9500 | 0.9500 | 54,932 |
11 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
10 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,658 |
09 Apr 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9300 | 0.9300 | 104,163 |
08 Apr 2024 | 0.9050 | 0.9300 | 0.9050 | 0.9300 | 0.9300 | 837 |
05 Apr 2024 | 0.9250 | 0.9300 | 0.9050 | 0.9300 | 0.9300 | 78,560 |
04 Apr 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 71,311 |
03 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 11,645 |
02 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,323 |
28 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,895 |
27 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 7,877 |
26 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
25 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 434 |
22 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 11,827 |
21 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 521 |
20 Mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 46,918 |
19 Mar 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 3,216 |
18 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
15 Mar 2024 | 0.9050 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 10,130 |
14 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 400 |
13 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
12 Mar 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 7,184 |
11 Mar 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 6,060 |
08 Mar 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 60,365 |
07 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 55,000 |
06 Mar 2024 | 0.9250 | 0.9250 | 0.9100 | 0.9200 | 0.9200 | 18,723 |
05 Mar 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 72 |
04 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
01 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
29 Feb 2024 | 0.9450 | 0.9450 | 0.9100 | 0.9400 | 0.9400 | 341 |
28 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 2,145 |
27 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
26 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
23 Feb 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 14,009 |
22 Feb 2024 | 0.9150 | 0.9450 | 0.9000 | 0.9450 | 0.9450 | 96,978 |
21 Feb 2024 | 0.9150 | 0.9450 | 0.9150 | 0.9450 | 0.9450 | 210 |
20 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 20 |
19 Feb 2024 | 0.9150 | 0.9450 | 0.9100 | 0.9100 | 0.9100 | 337 |
16 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
14 Feb 2024 | 0.9500 | 1.0000 | 0.9050 | 0.9500 | 0.9500 | 21,012 |
13 Feb 2024 | 0.9450 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 16,897 |
12 Feb 2024 | 0.9950 | 0.9950 | 0.9000 | 0.9000 | 0.9000 | 11,961 |
09 Feb 2024 | 0.9600 | 0.9950 | 0.9600 | 0.9600 | 0.9600 | 8,773 |
08 Feb 2024 | 0.9000 | 0.9850 | 0.9000 | 0.9850 | 0.9850 | 1,427 |
07 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 43,010 |
06 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
05 Feb 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | 6,079 |
02 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 55 |
01 Feb 2024 | 0.9300 | 0.9850 | 0.9300 | 0.9850 | 0.9850 | 138 |
31 Jan 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 37,445 |
30 Jan 2024 | 0.8350 | 0.8950 | 0.8350 | 0.8950 | 0.8950 | 3,550 |
29 Jan 2024 | 0.8350 | 0.8950 | 0.8350 | 0.8950 | 0.8950 | 7,375 |
26 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
25 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 897 |
24 Jan 2024 | 0.8550 | 0.9000 | 0.8550 | 0.9000 | 0.9000 | 23,262 |
23 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
22 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
19 Jan 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 18,825 |
18 Jan 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8400 | 0.8400 | 3,010 |
17 Jan 2024 | 0.8050 | 0.8400 | 0.8050 | 0.8400 | 0.8400 | 52,282 |
16 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,500 |
15 Jan 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 28,000 |
12 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
11 Jan 2024 | 0.8000 | 0.8000 | 0.7750 | 0.8000 | 0.8000 | 102,894 |
10 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
09 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,437 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 20 |
05 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
04 Jan 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 2,228 |
03 Jan 2024 | 0.7700 | 0.8050 | 0.7650 | 0.8000 | 0.8000 | 40,458 |
02 Jan 2024 | 0.7900 | 0.8450 | 0.7900 | 0.8100 | 0.8100 | 14,667 |
29 Dec 2023 | 0.7900 | 0.8100 | 0.7650 | 0.7900 | 0.7900 | 124,963 |
28 Dec 2023 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 54,480 |
27 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 4,702 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |