Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.8300 | 0.8300 | 0.7070 | 0.7120 | 0.7120 | 34,400 |
19 Apr 2024 | 0.8140 | 0.8650 | 0.8140 | 0.8380 | 0.8380 | 1,300 |
18 Apr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 2,000 |
17 Apr 2024 | 0.9100 | 0.9420 | 0.7130 | 0.7940 | 0.7940 | 115,400 |
16 Apr 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 4,500 |
15 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,500 |
12 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
11 Apr 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 4,800 |
10 Apr 2024 | 0.9580 | 0.9890 | 0.9000 | 0.9250 | 0.9250 | 2,800 |
09 Apr 2024 | 0.9040 | 0.9300 | 0.9040 | 0.9260 | 0.9260 | 1,200 |
08 Apr 2024 | 0.9240 | 0.9500 | 0.8800 | 0.9210 | 0.9210 | 6,300 |
05 Apr 2024 | 0.9190 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 14,700 |
04 Apr 2024 | 0.9100 | 0.9500 | 0.8680 | 0.9190 | 0.9190 | 16,900 |
03 Apr 2024 | 0.9100 | 0.9100 | 0.8400 | 0.8680 | 0.8680 | 77,200 |
02 Apr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9390 | 0.9390 | 19,500 |
01 Apr 2024 | 0.9090 | 0.9490 | 0.8400 | 0.9280 | 0.9280 | 37,400 |
28 Mar 2024 | 1.0200 | 1.0200 | 0.8440 | 0.8600 | 0.8600 | 89,400 |
27 Mar 2024 | 1.1100 | 1.1350 | 1.0100 | 1.0400 | 1.0400 | 76,500 |
26 Mar 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 23,500 |
25 Mar 2024 | 1.1750 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 4,500 |
22 Mar 2024 | 1.2190 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 6,300 |
21 Mar 2024 | 1.2100 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 3,000 |
20 Mar 2024 | 1.1640 | 1.2300 | 1.1640 | 1.2300 | 1.2300 | 6,100 |
19 Mar 2024 | 1.1960 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 3,800 |
18 Mar 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 7,900 |
15 Mar 2024 | 1.1300 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 6,300 |
14 Mar 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 14,100 |
13 Mar 2024 | 1.1500 | 1.1500 | 1.1050 | 1.1250 | 1.1250 | 7,400 |
12 Mar 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 4,600 |
11 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 9,900 |
08 Mar 2024 | 1.2100 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 2,700 |
07 Mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 12,500 |
06 Mar 2024 | 1.2100 | 1.2600 | 1.2030 | 1.2600 | 1.2600 | 2,700 |
05 Mar 2024 | 1.2100 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 8,800 |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 9,600 |
01 Mar 2024 | 1.2500 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 37,300 |
29 Feb 2024 | 1.2800 | 1.2800 | 1.0600 | 1.1500 | 1.1500 | 68,900 |
28 Feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 22,500 |
27 Feb 2024 | 1.2200 | 1.2500 | 1.1650 | 1.2500 | 1.2500 | 22,700 |
26 Feb 2024 | 1.2100 | 1.2500 | 1.0950 | 1.1600 | 1.1600 | 39,000 |
23 Feb 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2050 | 1.2050 | 19,500 |
22 Feb 2024 | 1.2860 | 1.2860 | 1.2260 | 1.2500 | 1.2500 | 10,200 |
21 Feb 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 5,600 |
20 Feb 2024 | 1.2300 | 1.2500 | 1.2150 | 1.2400 | 1.2400 | 7,700 |
16 Feb 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 4,700 |
15 Feb 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 8,700 |
14 Feb 2024 | 1.2950 | 1.2950 | 1.2460 | 1.2900 | 1.2900 | 4,900 |
13 Feb 2024 | 1.2300 | 1.2950 | 1.2300 | 1.2500 | 1.2500 | 8,300 |
12 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 16,400 |
09 Feb 2024 | 1.2300 | 1.2600 | 1.1300 | 1.2600 | 1.2600 | 37,700 |
08 Feb 2024 | 1.2400 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 39,800 |
07 Feb 2024 | 1.2630 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 8,200 |
06 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 5,400 |
05 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 9,300 |
02 Feb 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 48,600 |
01 Feb 2024 | 1.2700 | 1.2800 | 1.2230 | 1.2600 | 1.2600 | 24,900 |
31 Jan 2024 | 1.3000 | 1.3200 | 1.2790 | 1.3100 | 1.3100 | 12,600 |
30 Jan 2024 | 1.4080 | 1.4080 | 1.2500 | 1.3100 | 1.3100 | 20,600 |
29 Jan 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4350 | 1.4350 | 9,700 |
26 Jan 2024 | 1.5000 | 1.5300 | 1.4620 | 1.5300 | 1.5300 | 41,700 |
25 Jan 2024 | 1.3810 | 1.5440 | 1.3750 | 1.4700 | 1.4700 | 42,600 |
24 Jan 2024 | 1.3400 | 1.4450 | 1.3300 | 1.4100 | 1.4100 | 42,400 |
23 Jan 2024 | 1.2400 | 1.4000 | 1.2350 | 1.3700 | 1.3700 | 80,000 |
22 Jan 2024 | 1.3390 | 1.3400 | 1.2000 | 1.2300 | 1.2300 | 8,500 |
19 Jan 2024 | 1.3200 | 1.3400 | 1.1670 | 1.2400 | 1.2400 | 52,700 |
18 Jan 2024 | 1.3050 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 17,700 |
17 Jan 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 5,600 |
16 Jan 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 8,300 |
12 Jan 2024 | 1.3700 | 1.3800 | 1.3440 | 1.3800 | 1.3800 | 7,000 |
11 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 3,400 |
10 Jan 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 6,100 |
09 Jan 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4200 | 1.4200 | 5,700 |
08 Jan 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 6,700 |
05 Jan 2024 | 1.4000 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 2,300 |
04 Jan 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 4,800 |
03 Jan 2024 | 1.3500 | 1.4050 | 1.3500 | 1.3650 | 1.3650 | 22,000 |
02 Jan 2024 | 1.3800 | 1.4240 | 1.3640 | 1.3640 | 1.3640 | 8,100 |
29 Dec 2023 | 1.4900 | 1.4900 | 1.3000 | 1.4200 | 1.4200 | 79,900 |
28 Dec 2023 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 22,900 |
27 Dec 2023 | 1.5000 | 1.6000 | 1.4200 | 1.4200 | 1.4200 | 23,100 |
26 Dec 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 5,100 |
22 Dec 2023 | 1.4450 | 1.4850 | 1.4450 | 1.4850 | 1.4850 | 6,400 |
21 Dec 2023 | 1.4900 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 4,400 |
20 Dec 2023 | 1.6000 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 11,400 |
19 Dec 2023 | 1.4900 | 1.5700 | 1.4820 | 1.5200 | 1.5200 | 8,200 |
18 Dec 2023 | 1.4910 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 8,000 |
15 Dec 2023 | 1.6200 | 1.6700 | 1.4980 | 1.5500 | 1.5500 | 17,600 |
14 Dec 2023 | 1.4900 | 1.7700 | 1.4900 | 1.6400 | 1.6400 | 82,000 |
13 Dec 2023 | 1.3300 | 1.4950 | 1.3200 | 1.4200 | 1.4200 | 33,000 |
12 Dec 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 2,000 |
11 Dec 2023 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 4,300 |
08 Dec 2023 | 1.3750 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 12,300 |
07 Dec 2023 | 1.3800 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 6,900 |
06 Dec 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 10,400 |
05 Dec 2023 | 1.3000 | 1.3900 | 1.2200 | 1.3900 | 1.3900 | 41,600 |
04 Dec 2023 | 1.3000 | 1.3000 | 1.2350 | 1.2700 | 1.2700 | 5,200 |
01 Dec 2023 | 1.2300 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 12,500 |
30 Nov 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 27,200 |
29 Nov 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 27,900 |
28 Nov 2023 | 1.3100 | 1.3250 | 1.2600 | 1.2630 | 1.2630 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |