Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3600 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 4,732,312 |
02 May 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 5,058,800 |
01 May 2024 | 1.3200 | 1.4400 | 1.3100 | 1.3900 | 1.3900 | 5,070,500 |
30 Apr 2024 | 1.3800 | 1.3900 | 1.2510 | 1.3200 | 1.3200 | 4,768,300 |
29 Apr 2024 | 1.2600 | 1.4400 | 1.2600 | 1.3900 | 1.3900 | 7,642,700 |
26 Apr 2024 | 1.2100 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 5,390,900 |
25 Apr 2024 | 1.1500 | 1.2500 | 1.1100 | 1.1800 | 1.1800 | 6,861,500 |
24 Apr 2024 | 1.2700 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 7,358,000 |
23 Apr 2024 | 1.2100 | 1.3100 | 1.1800 | 1.2500 | 1.2500 | 6,900,700 |
22 Apr 2024 | 1.3500 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 7,685,000 |
19 Apr 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 6,514,000 |
18 Apr 2024 | 1.4800 | 1.5300 | 1.2700 | 1.3200 | 1.3200 | 8,069,800 |
17 Apr 2024 | 1.5950 | 1.6400 | 1.4000 | 1.4400 | 1.4400 | 7,220,800 |
16 Apr 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 2,985,100 |
15 Apr 2024 | 1.6700 | 1.6900 | 1.5200 | 1.5900 | 1.5900 | 6,894,800 |
12 Apr 2024 | 1.6900 | 1.7600 | 1.6000 | 1.7100 | 1.7100 | 8,037,500 |
11 Apr 2024 | 1.8500 | 1.8600 | 1.6600 | 1.6900 | 1.6900 | 6,795,800 |
10 Apr 2024 | 1.7600 | 1.8200 | 1.7200 | 1.8000 | 1.8000 | 5,751,900 |
09 Apr 2024 | 1.8700 | 1.9200 | 1.6910 | 1.7100 | 1.7100 | 10,220,100 |
08 Apr 2024 | 2.0100 | 2.0800 | 1.8400 | 1.8800 | 1.8800 | 19,662,600 |
05 Apr 2024 | 1.5800 | 1.9100 | 1.5500 | 1.8300 | 1.8300 | 20,607,500 |
04 Apr 2024 | 1.5600 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 8,234,700 |
03 Apr 2024 | 1.3700 | 1.6000 | 1.3610 | 1.5050 | 1.5050 | 10,015,000 |
02 Apr 2024 | 1.4400 | 1.4500 | 1.3400 | 1.3800 | 1.3800 | 9,604,700 |
01 Apr 2024 | 1.6100 | 1.6100 | 1.4300 | 1.5400 | 1.5400 | 9,286,200 |
28 Mar 2024 | 1.7500 | 1.7600 | 1.5700 | 1.6400 | 1.6400 | 9,169,100 |
27 Mar 2024 | 1.7300 | 1.8500 | 1.6200 | 1.7800 | 1.7800 | 10,594,800 |
26 Mar 2024 | 1.8300 | 2.0000 | 1.5200 | 1.7300 | 1.7300 | 27,657,700 |
25 Mar 2024 | 1.8700 | 2.1050 | 1.7200 | 1.8300 | 1.8300 | 44,074,800 |
22 Mar 2024 | 1.4500 | 1.7100 | 1.4100 | 1.6400 | 1.6400 | 31,842,400 |
21 Mar 2024 | 1.3200 | 1.6000 | 1.3000 | 1.3400 | 1.3400 | 29,765,600 |
20 Mar 2024 | 1.1100 | 1.2500 | 1.1000 | 1.2400 | 1.2400 | 8,719,800 |
19 Mar 2024 | 1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 3,377,300 |
18 Mar 2024 | 1.0900 | 1.2200 | 1.0100 | 1.0300 | 1.0300 | 10,727,100 |
15 Mar 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 3,594,400 |
14 Mar 2024 | 1.0600 | 1.0890 | 1.0100 | 1.0200 | 1.0200 | 3,194,100 |
13 Mar 2024 | 1.0000 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 5,556,500 |
12 Mar 2024 | 0.9600 | 1.0100 | 0.9600 | 0.9840 | 0.9840 | 3,399,200 |
11 Mar 2024 | 1.0000 | 1.0200 | 0.9300 | 0.9420 | 0.9420 | 3,690,700 |
08 Mar 2024 | 1.0400 | 1.0900 | 0.9800 | 0.9880 | 0.9880 | 6,528,200 |
07 Mar 2024 | 0.8900 | 1.0300 | 0.8710 | 1.0100 | 1.0100 | 7,808,200 |
06 Mar 2024 | 0.8470 | 0.8780 | 0.8420 | 0.8700 | 0.8700 | 2,090,300 |
05 Mar 2024 | 0.8800 | 0.8900 | 0.8020 | 0.8630 | 0.8630 | 4,567,900 |
04 Mar 2024 | 0.9600 | 0.9750 | 0.8740 | 0.8800 | 0.8800 | 5,265,200 |
01 Mar 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9600 | 0.9600 | 3,558,700 |
29 Feb 2024 | 0.9500 | 0.9840 | 0.9000 | 0.9360 | 0.9360 | 4,753,600 |
28 Feb 2024 | 1.0100 | 1.0200 | 0.9120 | 0.9410 | 0.9410 | 6,187,300 |
27 Feb 2024 | 0.9230 | 1.0000 | 0.8630 | 0.9900 | 0.9900 | 9,854,700 |
26 Feb 2024 | 0.8550 | 0.9880 | 0.8400 | 0.9000 | 0.9000 | 13,486,300 |
23 Feb 2024 | 0.9500 | 0.9600 | 0.7430 | 0.7950 | 0.7950 | 16,819,300 |
22 Feb 2024 | 1.0400 | 1.0400 | 0.9080 | 0.9970 | 0.9970 | 15,040,000 |
21 Feb 2024 | 1.1500 | 1.1500 | 0.9000 | 1.0600 | 1.0600 | 26,854,000 |
20 Feb 2024 | 1.2600 | 1.2800 | 1.0000 | 1.0400 | 1.0400 | 41,161,900 |
16 Feb 2024 | 0.7600 | 0.9800 | 0.7600 | 0.9490 | 0.9490 | 19,842,100 |
15 Feb 2024 | 0.7050 | 0.7550 | 0.6850 | 0.7460 | 0.7460 | 7,734,600 |
14 Feb 2024 | 0.6100 | 0.6900 | 0.6100 | 0.6670 | 0.6670 | 5,102,200 |
13 Feb 2024 | 0.6300 | 0.6310 | 0.5650 | 0.6100 | 0.6100 | 2,205,300 |
12 Feb 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6340 | 0.6340 | 6,490,800 |
09 Feb 2024 | 0.5300 | 0.5420 | 0.5250 | 0.5380 | 0.5380 | 1,150,400 |
08 Feb 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 1,484,200 |
07 Feb 2024 | 0.5130 | 0.5310 | 0.5000 | 0.5300 | 0.5300 | 1,418,700 |
06 Feb 2024 | 0.5200 | 0.5300 | 0.5050 | 0.5220 | 0.5220 | 1,319,300 |
05 Feb 2024 | 0.5190 | 0.5230 | 0.4950 | 0.5040 | 0.5040 | 1,314,900 |
02 Feb 2024 | 0.5300 | 0.5540 | 0.5070 | 0.5280 | 0.5280 | 1,161,500 |
01 Feb 2024 | 0.5340 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 1,136,400 |
31 Jan 2024 | 0.5540 | 0.5680 | 0.5350 | 0.5360 | 0.5360 | 1,400,000 |
30 Jan 2024 | 0.5720 | 0.5740 | 0.5400 | 0.5510 | 0.5510 | 1,161,400 |
29 Jan 2024 | 0.5500 | 0.5740 | 0.5330 | 0.5660 | 0.5660 | 1,371,500 |
26 Jan 2024 | 0.5800 | 0.5800 | 0.5410 | 0.5410 | 0.5410 | 1,333,200 |
25 Jan 2024 | 0.5500 | 0.5830 | 0.5480 | 0.5750 | 0.5750 | 1,917,600 |
24 Jan 2024 | 0.5600 | 0.5730 | 0.5460 | 0.5460 | 0.5460 | 2,888,300 |
23 Jan 2024 | 0.5330 | 0.5510 | 0.5200 | 0.5340 | 0.5340 | 1,343,300 |
22 Jan 2024 | 0.5200 | 0.5550 | 0.5170 | 0.5340 | 0.5340 | 1,742,200 |
19 Jan 2024 | 0.5100 | 0.5220 | 0.4910 | 0.5120 | 0.5120 | 1,689,400 |
18 Jan 2024 | 0.5240 | 0.5280 | 0.5000 | 0.5170 | 0.5170 | 1,672,700 |
17 Jan 2024 | 0.5500 | 0.5570 | 0.5200 | 0.5200 | 0.5200 | 1,806,700 |
16 Jan 2024 | 0.5950 | 0.5980 | 0.5410 | 0.5600 | 0.5600 | 2,638,600 |
12 Jan 2024 | 0.6140 | 0.6300 | 0.5820 | 0.5990 | 0.5990 | 1,871,000 |
11 Jan 2024 | 0.5800 | 0.6250 | 0.5620 | 0.6150 | 0.6150 | 2,567,700 |
10 Jan 2024 | 0.6530 | 0.6550 | 0.5700 | 0.5850 | 0.5850 | 3,345,100 |
09 Jan 2024 | 0.6610 | 0.6610 | 0.6150 | 0.6480 | 0.6480 | 2,286,700 |
08 Jan 2024 | 0.6780 | 0.6780 | 0.6400 | 0.6500 | 0.6500 | 2,553,200 |
05 Jan 2024 | 0.6750 | 0.6750 | 0.6400 | 0.6690 | 0.6690 | 2,714,200 |
04 Jan 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6530 | 0.6530 | 3,161,100 |
03 Jan 2024 | 0.7160 | 0.7200 | 0.5600 | 0.6530 | 0.6530 | 13,525,300 |
02 Jan 2024 | 0.5860 | 0.6790 | 0.5800 | 0.6580 | 0.6580 | 14,244,200 |
29 Dec 2023 | 0.5950 | 0.6000 | 0.5610 | 0.5750 | 0.5750 | 5,881,100 |
28 Dec 2023 | 0.5600 | 0.5710 | 0.5540 | 0.5650 | 0.5650 | 6,194,000 |
27 Dec 2023 | 0.5400 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 9,482,300 |
26 Dec 2023 | 0.4580 | 0.5500 | 0.4580 | 0.5190 | 0.5190 | 14,797,000 |
22 Dec 2023 | 0.4000 | 0.4560 | 0.3930 | 0.4500 | 0.4500 | 5,800,800 |
21 Dec 2023 | 0.3800 | 0.4070 | 0.3700 | 0.4060 | 0.4060 | 7,681,600 |
20 Dec 2023 | 0.3940 | 0.3940 | 0.3750 | 0.3800 | 0.3800 | 1,416,800 |
19 Dec 2023 | 0.3900 | 0.3980 | 0.3750 | 0.3940 | 0.3940 | 4,166,700 |
18 Dec 2023 | 0.3730 | 0.3800 | 0.3700 | 0.3720 | 0.3720 | 1,113,600 |
15 Dec 2023 | 0.3730 | 0.3780 | 0.3720 | 0.3780 | 0.3780 | 1,956,600 |
14 Dec 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3740 | 0.3740 | 1,629,600 |
13 Dec 2023 | 0.3680 | 0.3700 | 0.3600 | 0.3680 | 0.3680 | 1,674,300 |
12 Dec 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 1,826,100 |
11 Dec 2023 | 0.3950 | 0.3950 | 0.3750 | 0.3760 | 0.3760 | 1,458,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |