Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 119,745 |
09 May 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 344,272 |
08 May 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 239,690 |
07 May 2024 | 1.0400 | 1.0500 | 0.9300 | 0.9600 | 0.9600 | 376,007 |
06 May 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 91,707 |
03 May 2024 | 1.0300 | 1.0500 | 0.9750 | 1.0000 | 1.0000 | 191,235 |
02 May 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 207,249 |
01 May 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 172,258 |
30 Apr 2024 | 1.1000 | 1.1700 | 1.0400 | 1.0400 | 1.0400 | 330,046 |
29 Apr 2024 | 1.2200 | 1.2200 | 1.0600 | 1.0900 | 1.0900 | 514,873 |
26 Apr 2024 | 1.1500 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 179,351 |
25 Apr 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 127,685 |
24 Apr 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 223,629 |
23 Apr 2024 | 1.1600 | 1.2000 | 1.1250 | 1.1300 | 1.1300 | 253,770 |
22 Apr 2024 | 1.1300 | 1.1700 | 1.0950 | 1.1600 | 1.1600 | 537,846 |
19 Apr 2024 | 1.0800 | 1.1800 | 1.0650 | 1.1200 | 1.1200 | 314,107 |
18 Apr 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 378,288 |
17 Apr 2024 | 1.2700 | 1.2800 | 1.0300 | 1.1400 | 1.1400 | 986,931 |
16 Apr 2024 | 1.3500 | 1.3800 | 1.2050 | 1.2800 | 1.2800 | 827,916 |
15 Apr 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 1,691,489 |
12 Apr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 416,166 |
11 Apr 2024 | 1.1500 | 1.1750 | 1.0900 | 1.1500 | 1.1500 | 936,504 |
10 Apr 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 546,759 |
09 Apr 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 354,394 |
08 Apr 2024 | 1.0100 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 560,272 |
05 Apr 2024 | 0.9600 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 279,453 |
04 Apr 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 108,126 |
03 Apr 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 368,460 |
02 Apr 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 202,131 |
01 Apr 2024 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 65,136 |
28 Mar 2024 | 0.9600 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 114,532 |
27 Mar 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 55,423 |
26 Mar 2024 | 0.9600 | 0.9900 | 0.9050 | 0.9200 | 0.9200 | 124,100 |
25 Mar 2024 | 0.9900 | 1.0000 | 0.9050 | 0.9500 | 0.9500 | 212,155 |
22 Mar 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 338,143 |
21 Mar 2024 | 1.2100 | 1.2400 | 1.0100 | 1.0300 | 1.0300 | 647,525 |
20 Mar 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2700 | 1.2700 | 417,206 |
19 Mar 2024 | 1.1000 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 609,895 |
18 Mar 2024 | 1.0600 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 23,643 |
15 Mar 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 28,950 |
14 Mar 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 135,403 |
13 Mar 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 109,440 |
12 Mar 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 72,068 |
11 Mar 2024 | 1.1400 | 1.1450 | 1.0600 | 1.1450 | 1.1450 | 89,900 |
08 Mar 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 97,734 |
07 Mar 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 201,267 |
06 Mar 2024 | 1.0200 | 1.1700 | 1.0200 | 1.1600 | 1.1600 | 938,276 |
05 Mar 2024 | 0.9500 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 588,030 |
04 Mar 2024 | 0.9900 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 337,950 |
01 Mar 2024 | 0.8500 | 1.0500 | 0.8300 | 1.0400 | 1.0400 | 1,132,572 |
29 Feb 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8800 | 0.8800 | 163,039 |
28 Feb 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 82,560 |
27 Feb 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 17,000 |
26 Feb 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 34,500 |
23 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 30,434 |
22 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 42,000 |
21 Feb 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 42,502 |
20 Feb 2024 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 102,099 |
16 Feb 2024 | 0.8600 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 59,400 |
15 Feb 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 42,108 |
14 Feb 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 129,738 |
13 Feb 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 74,675 |
12 Feb 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 91,575 |
09 Feb 2024 | 0.9100 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 237,689 |
08 Feb 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 81,003 |
07 Feb 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 67,198 |
06 Feb 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 133,354 |
05 Feb 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 91,008 |
02 Feb 2024 | 0.9600 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 54,450 |
01 Feb 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 86,000 |
31 Jan 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9900 | 0.9900 | 405,411 |
30 Jan 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 601,820 |
29 Jan 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8600 | 0.8600 | 290,784 |
26 Jan 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 68,189 |
25 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 6,325 |
24 Jan 2024 | 0.9200 | 0.9200 | 0.8300 | 0.8800 | 0.8800 | 92,345 |
23 Jan 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 449,111 |
22 Jan 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 107,753 |
19 Jan 2024 | 0.9600 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 346,706 |
18 Jan 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 150,668 |
17 Jan 2024 | 0.9300 | 1.0100 | 0.9000 | 0.9800 | 0.9800 | 186,916 |
16 Jan 2024 | 0.9500 | 1.0000 | 0.8800 | 0.8900 | 0.8900 | 313,370 |
15 Jan 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 95,590 |
12 Jan 2024 | 0.9400 | 1.0400 | 0.9400 | 1.0000 | 1.0000 | 413,554 |
11 Jan 2024 | 0.9000 | 0.9700 | 0.8800 | 0.9700 | 0.9700 | 281,672 |
10 Jan 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 185,179 |
09 Jan 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 149,893 |
08 Jan 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 88,242 |
05 Jan 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 75,463 |
04 Jan 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 42,453 |
03 Jan 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 116,513 |
02 Jan 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 152,614 |
29 Dec 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 156,237 |
28 Dec 2023 | 0.8900 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 196,140 |
27 Dec 2023 | 0.9000 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 133,876 |
22 Dec 2023 | 0.9100 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 159,866 |
21 Dec 2023 | 0.9100 | 0.9400 | 0.8500 | 0.9100 | 0.9100 | 235,657 |
20 Dec 2023 | 0.8500 | 0.9500 | 0.8000 | 0.9100 | 0.9100 | 1,526,011 |
19 Dec 2023 | 0.7200 | 0.7700 | 0.6900 | 0.7100 | 0.7100 | 579,799 |
18 Dec 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 188,427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |