Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.7400 | 0.7710 | 0.7400 | 0.7650 | 0.7650 | 4,100 |
27 Mar 2024 | 0.7300 | 0.8090 | 0.7300 | 0.8090 | 0.8090 | 3,300 |
26 Mar 2024 | 0.7900 | 0.8310 | 0.7300 | 0.8200 | 0.8200 | 16,600 |
25 Mar 2024 | 0.8090 | 0.8400 | 0.8090 | 0.8400 | 0.8400 | 5,000 |
22 Mar 2024 | 0.7700 | 0.7700 | 0.7510 | 0.7510 | 0.7510 | 1,200 |
21 Mar 2024 | 0.7400 | 0.8290 | 0.7400 | 0.8000 | 0.8000 | 1,900 |
20 Mar 2024 | 0.7260 | 0.8390 | 0.7260 | 0.7870 | 0.7870 | 2,800 |
19 Mar 2024 | 0.7100 | 0.7590 | 0.7100 | 0.7500 | 0.7500 | 10,200 |
18 Mar 2024 | 1.0000 | 1.0000 | 0.7410 | 0.7500 | 0.7500 | 22,600 |
15 Mar 2024 | 0.7310 | 0.8000 | 0.7310 | 0.7800 | 0.7800 | 10,400 |
14 Mar 2024 | 0.8300 | 0.8490 | 0.7250 | 0.7500 | 0.7500 | 5,500 |
13 Mar 2024 | 0.8980 | 0.8980 | 0.7800 | 0.8500 | 0.8500 | 9,900 |
12 Mar 2024 | 0.9200 | 0.9200 | 0.7400 | 0.8700 | 0.8700 | 10,300 |
11 Mar 2024 | 0.8490 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 21,800 |
08 Mar 2024 | 0.7900 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 14,800 |
07 Mar 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 10,700 |
06 Mar 2024 | 0.8540 | 0.8540 | 0.8100 | 0.8120 | 0.8120 | 19,200 |
05 Mar 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8550 | 0.8550 | 7,500 |
04 Mar 2024 | 0.9030 | 0.9030 | 0.8700 | 0.8700 | 0.8700 | 3,700 |
01 Mar 2024 | 0.8700 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 10,100 |
29 Feb 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 5,400 |
28 Feb 2024 | 0.8600 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 10,400 |
27 Feb 2024 | 0.8900 | 0.9200 | 0.8330 | 0.8500 | 0.8500 | 16,400 |
26 Feb 2024 | 0.9490 | 0.9500 | 0.8370 | 0.9450 | 0.9450 | 8,700 |
23 Feb 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 2,100 |
22 Feb 2024 | 0.9500 | 0.9600 | 0.9250 | 0.9300 | 0.9300 | 9,900 |
21 Feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 2,700 |
20 Feb 2024 | 0.9900 | 1.0000 | 0.9520 | 0.9600 | 0.9600 | 12,100 |
16 Feb 2024 | 1.0100 | 1.0100 | 0.9520 | 0.9600 | 0.9600 | 9,300 |
15 Feb 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 8,700 |
14 Feb 2024 | 1.0100 | 1.0200 | 0.9830 | 0.9830 | 0.9830 | 3,400 |
13 Feb 2024 | 0.9900 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 1,700 |
12 Feb 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 4,100 |
09 Feb 2024 | 0.9810 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 5,800 |
08 Feb 2024 | 0.9900 | 1.0050 | 0.9900 | 1.0050 | 1.0050 | 800 |
07 Feb 2024 | 1.0100 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 900 |
06 Feb 2024 | 0.9970 | 1.0200 | 0.9970 | 1.0200 | 1.0200 | 1,600 |
05 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9970 | 0.9970 | 4,400 |
02 Feb 2024 | 1.0000 | 1.0060 | 0.9810 | 0.9900 | 0.9900 | 5,500 |
01 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 2,900 |
31 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,500 |
30 Jan 2024 | 0.9950 | 1.0100 | 0.9950 | 0.9970 | 0.9970 | 1,900 |
29 Jan 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 2,900 |
26 Jan 2024 | 1.0010 | 1.0010 | 0.9950 | 0.9950 | 0.9950 | 3,000 |
25 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 3,000 |
24 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 1,500 |
23 Jan 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,100 |
22 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,700 |
19 Jan 2024 | 1.0480 | 1.0480 | 1.0360 | 1.0360 | 1.0360 | 1,600 |
18 Jan 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 1,300 |
17 Jan 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 3,200 |
16 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0150 | 1.0150 | 2,000 |
12 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0070 | 1.0070 | 1,400 |
11 Jan 2024 | 1.0500 | 1.0500 | 1.0020 | 1.0400 | 1.0400 | 2,600 |
10 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 10,600 |
09 Jan 2024 | 0.9720 | 0.9990 | 0.9720 | 0.9990 | 0.9990 | 5,300 |
08 Jan 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 14,000 |
05 Jan 2024 | 0.9850 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 4,200 |
04 Jan 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 3,800 |
03 Jan 2024 | 0.9720 | 1.0250 | 0.9720 | 1.0200 | 1.0200 | 3,000 |
02 Jan 2024 | 1.0100 | 1.0300 | 0.9520 | 1.0300 | 1.0300 | 8,000 |
29 Dec 2023 | 1.0000 | 1.0200 | 0.9730 | 0.9730 | 0.9730 | 8,800 |
28 Dec 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 2,200 |
27 Dec 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 3,000 |
26 Dec 2023 | 1.0300 | 1.0300 | 0.9710 | 1.0300 | 1.0300 | 4,500 |
22 Dec 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 6,500 |
21 Dec 2023 | 0.9800 | 1.0180 | 0.9520 | 0.9990 | 0.9990 | 16,600 |
20 Dec 2023 | 0.9900 | 1.0200 | 0.9720 | 0.9720 | 0.9720 | 5,700 |
19 Dec 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 24,700 |
18 Dec 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 4,600 |
15 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 700 |
14 Dec 2023 | 1.0000 | 1.0000 | 0.9980 | 0.9980 | 0.9980 | 5,600 |
13 Dec 2023 | 1.0130 | 1.0130 | 1.0070 | 1.0070 | 1.0070 | 1,100 |
12 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
11 Dec 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 10,500 |
08 Dec 2023 | 0.9900 | 1.0050 | 0.9900 | 0.9900 | 0.9900 | 900 |
07 Dec 2023 | 1.0000 | 1.0300 | 0.9900 | 0.9920 | 0.9920 | 4,600 |
06 Dec 2023 | 1.0070 | 1.0460 | 0.9900 | 1.0000 | 1.0000 | 8,200 |
05 Dec 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,000 |
04 Dec 2023 | 1.0000 | 1.0300 | 0.9000 | 1.0000 | 1.0000 | 27,300 |
01 Dec 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 3,400 |
30 Nov 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 1,800 |
29 Nov 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 700 |
28 Nov 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,600 |
27 Nov 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 8,000 |
24 Nov 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,800 |
22 Nov 2023 | 1.0700 | 1.0700 | 1.0540 | 1.0700 | 1.0700 | 5,200 |
21 Nov 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 23,100 |
20 Nov 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,800 |
17 Nov 2023 | 1.0300 | 1.0300 | 0.9910 | 1.0000 | 1.0000 | 6,300 |
16 Nov 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 1,100 |
15 Nov 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 5,600 |
14 Nov 2023 | 1.0510 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 8,100 |
13 Nov 2023 | 1.0410 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 5,100 |
10 Nov 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,000 |
09 Nov 2023 | 1.0500 | 1.0700 | 1.0320 | 1.0600 | 1.0600 | 1,500 |
08 Nov 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 5,200 |
07 Nov 2023 | 1.0380 | 1.0600 | 1.0080 | 1.0600 | 1.0600 | 3,100 |
06 Nov 2023 | 0.9910 | 1.0600 | 0.9910 | 1.0300 | 1.0300 | 12,500 |
03 Nov 2023 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |