Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.2200 | 1.2320 | 1.1880 | 1.2300 | 1.2300 | 192,111 |
30 Apr 2024 | 1.2040 | 1.2140 | 1.1820 | 1.1980 | 1.1980 | 277,399 |
29 Apr 2024 | 1.1800 | 1.2120 | 1.1700 | 1.2040 | 1.2040 | 201,278 |
26 Apr 2024 | 1.1760 | 1.1760 | 1.1620 | 1.1640 | 1.1640 | 100,460 |
25 Apr 2024 | 1.1700 | 1.1860 | 1.1440 | 1.1580 | 1.1580 | 182,901 |
24 Apr 2024 | 1.1880 | 1.1960 | 1.1620 | 1.1640 | 1.1640 | 86,159 |
23 Apr 2024 | 1.1960 | 1.2000 | 1.1560 | 1.1940 | 1.1940 | 223,508 |
22 Apr 2024 | 1.1380 | 1.1880 | 1.1380 | 1.1800 | 1.1800 | 131,539 |
19 Apr 2024 | 1.1600 | 1.1720 | 1.1380 | 1.1380 | 1.1380 | 195,810 |
18 Apr 2024 | 1.1880 | 1.2000 | 1.1680 | 1.1720 | 1.1720 | 131,219 |
17 Apr 2024 | 1.1820 | 1.1940 | 1.1740 | 1.1900 | 1.1900 | 72,798 |
16 Apr 2024 | 1.1840 | 1.1900 | 1.1640 | 1.1820 | 1.1820 | 129,098 |
15 Apr 2024 | 1.2120 | 1.2240 | 1.2000 | 1.2020 | 1.2020 | 180,044 |
12 Apr 2024 | 1.2500 | 1.2620 | 1.2180 | 1.2180 | 1.2180 | 241,122 |
11 Apr 2024 | 1.2400 | 1.2640 | 1.2240 | 1.2440 | 1.2440 | 173,819 |
10 Apr 2024 | 1.2760 | 1.2960 | 1.2320 | 1.2440 | 1.2440 | 93,842 |
09 Apr 2024 | 1.2600 | 1.2880 | 1.2420 | 1.2760 | 1.2760 | 87,599 |
08 Apr 2024 | 1.2800 | 1.2800 | 1.2440 | 1.2640 | 1.2640 | 195,436 |
05 Apr 2024 | 1.2800 | 1.2900 | 1.2660 | 1.2780 | 1.2780 | 164,640 |
04 Apr 2024 | 1.2620 | 1.3300 | 1.2620 | 1.3020 | 1.3020 | 168,338 |
03 Apr 2024 | 1.2880 | 1.3060 | 1.2660 | 1.3040 | 1.3040 | 141,031 |
02 Apr 2024 | 1.3460 | 1.3640 | 1.2820 | 1.2820 | 1.2820 | 221,825 |
28 Mar 2024 | 1.3240 | 1.3480 | 1.2940 | 1.3300 | 1.3300 | 316,944 |
27 Mar 2024 | 1.3100 | 1.3140 | 1.2800 | 1.3140 | 1.3140 | 226,567 |
26 Mar 2024 | 1.2800 | 1.3080 | 1.2440 | 1.2940 | 1.2940 | 199,543 |
25 Mar 2024 | 1.2900 | 1.3020 | 1.2520 | 1.2920 | 1.2920 | 296,319 |
22 Mar 2024 | 1.2260 | 1.2900 | 1.2260 | 1.2860 | 1.2860 | 439,166 |
21 Mar 2024 | 1.2460 | 1.2640 | 1.2140 | 1.2340 | 1.2340 | 264,650 |
20 Mar 2024 | 1.2000 | 1.2480 | 1.1640 | 1.2280 | 1.2280 | 635,260 |
19 Mar 2024 | 1.1280 | 1.2040 | 1.1120 | 1.2000 | 1.2000 | 389,737 |
18 Mar 2024 | 1.0860 | 1.1280 | 1.0800 | 1.1280 | 1.1280 | 451,748 |
15 Mar 2024 | 1.1260 | 1.1320 | 1.0580 | 1.0640 | 1.0640 | 4,691,162 |
14 Mar 2024 | 1.2280 | 1.2280 | 1.1080 | 1.1120 | 1.1120 | 953,447 |
13 Mar 2024 | 1.4780 | 1.4780 | 1.2120 | 1.2280 | 1.2280 | 1,911,332 |
12 Mar 2024 | 1.0640 | 1.0820 | 1.0120 | 1.0740 | 1.0740 | 458,070 |
11 Mar 2024 | 0.9970 | 1.0700 | 0.9930 | 1.0500 | 1.0500 | 398,612 |
08 Mar 2024 | 1.0600 | 1.0600 | 0.9830 | 0.9930 | 0.9930 | 766,855 |
07 Mar 2024 | 1.0300 | 1.0600 | 1.0140 | 1.0540 | 1.0540 | 204,406 |
06 Mar 2024 | 1.0160 | 1.0580 | 1.0160 | 1.0400 | 1.0400 | 135,970 |
05 Mar 2024 | 1.0480 | 1.0480 | 1.0160 | 1.0160 | 1.0160 | 238,865 |
04 Mar 2024 | 1.1180 | 1.1220 | 1.0360 | 1.0400 | 1.0400 | 322,707 |
01 Mar 2024 | 1.0400 | 1.1280 | 1.0400 | 1.1100 | 1.1100 | 291,857 |
29 Feb 2024 | 1.0500 | 1.0680 | 1.0140 | 1.0320 | 1.0320 | 195,983 |
28 Feb 2024 | 1.0680 | 1.0720 | 1.0300 | 1.0500 | 1.0500 | 212,940 |
27 Feb 2024 | 1.0500 | 1.0780 | 1.0420 | 1.0700 | 1.0700 | 246,450 |
26 Feb 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0480 | 1.0480 | 279,177 |
23 Feb 2024 | 1.1120 | 1.1320 | 1.0700 | 1.0720 | 1.0720 | 314,195 |
22 Feb 2024 | 1.1360 | 1.1740 | 1.1160 | 1.1160 | 1.1160 | 266,301 |
21 Feb 2024 | 1.1260 | 1.1400 | 1.1020 | 1.1180 | 1.1180 | 144,089 |
20 Feb 2024 | 1.1500 | 1.1500 | 1.0860 | 1.1260 | 1.1260 | 253,416 |
19 Feb 2024 | 1.2100 | 1.2100 | 1.1220 | 1.1220 | 1.1220 | 512,790 |
16 Feb 2024 | 1.2000 | 1.2320 | 1.1960 | 1.2060 | 1.2060 | 113,433 |
15 Feb 2024 | 1.2040 | 1.2240 | 1.1900 | 1.2140 | 1.2140 | 132,079 |
14 Feb 2024 | 1.2040 | 1.2040 | 1.1800 | 1.2020 | 1.2020 | 91,028 |
13 Feb 2024 | 1.2520 | 1.2540 | 1.2100 | 1.2160 | 1.2160 | 87,394 |
12 Feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2580 | 1.2580 | 143,561 |
09 Feb 2024 | 1.2120 | 1.2460 | 1.2080 | 1.2140 | 1.2140 | 74,328 |
08 Feb 2024 | 1.1800 | 1.2140 | 1.1800 | 1.2140 | 1.2140 | 70,656 |
07 Feb 2024 | 1.2020 | 1.2280 | 1.1880 | 1.1900 | 1.1900 | 77,873 |
06 Feb 2024 | 1.2200 | 1.2280 | 1.1840 | 1.2180 | 1.2180 | 130,366 |
05 Feb 2024 | 1.2140 | 1.2360 | 1.2080 | 1.2240 | 1.2240 | 103,814 |
02 Feb 2024 | 1.2620 | 1.2620 | 1.2200 | 1.2240 | 1.2240 | 136,432 |
01 Feb 2024 | 1.2460 | 1.2860 | 1.2320 | 1.2440 | 1.2440 | 195,847 |
31 Jan 2024 | 1.2520 | 1.2780 | 1.2260 | 1.2620 | 1.2620 | 177,522 |
30 Jan 2024 | 1.2600 | 1.2740 | 1.2280 | 1.2620 | 1.2620 | 183,763 |
29 Jan 2024 | 1.2300 | 1.2500 | 1.1580 | 1.2300 | 1.2300 | 331,532 |
26 Jan 2024 | 1.1800 | 1.2340 | 1.1800 | 1.2240 | 1.2240 | 147,235 |
25 Jan 2024 | 1.1840 | 1.1960 | 1.1660 | 1.1880 | 1.1880 | 138,620 |
24 Jan 2024 | 1.1700 | 1.2080 | 1.1620 | 1.1840 | 1.1840 | 237,244 |
23 Jan 2024 | 1.1500 | 1.1780 | 1.1320 | 1.1640 | 1.1640 | 139,147 |
22 Jan 2024 | 1.2000 | 1.2140 | 1.1420 | 1.1480 | 1.1480 | 173,716 |
19 Jan 2024 | 1.2160 | 1.2200 | 1.1640 | 1.1700 | 1.1700 | 122,346 |
18 Jan 2024 | 1.2100 | 1.2140 | 1.1840 | 1.1880 | 1.1880 | 171,744 |
17 Jan 2024 | 1.2120 | 1.2160 | 1.1880 | 1.2160 | 1.2160 | 227,040 |
16 Jan 2024 | 1.2600 | 1.2820 | 1.2220 | 1.2280 | 1.2280 | 185,359 |
15 Jan 2024 | 1.2500 | 1.2580 | 1.2400 | 1.2560 | 1.2560 | 217,142 |
12 Jan 2024 | 1.2900 | 1.3220 | 1.2800 | 1.2800 | 1.2800 | 91,108 |
11 Jan 2024 | 1.3200 | 1.3300 | 1.2880 | 1.2880 | 1.2880 | 65,003 |
10 Jan 2024 | 1.3500 | 1.3580 | 1.3160 | 1.3160 | 1.3160 | 141,106 |
09 Jan 2024 | 1.3400 | 1.3840 | 1.3400 | 1.3560 | 1.3560 | 93,576 |
08 Jan 2024 | 1.3740 | 1.3820 | 1.3340 | 1.3700 | 1.3700 | 132,360 |
05 Jan 2024 | 1.3700 | 1.3840 | 1.3520 | 1.3600 | 1.3600 | 85,539 |
04 Jan 2024 | 1.4000 | 1.4040 | 1.3720 | 1.3880 | 1.3880 | 89,018 |
03 Jan 2024 | 1.4300 | 1.4340 | 1.3800 | 1.3920 | 1.3920 | 117,149 |
02 Jan 2024 | 1.4820 | 1.5100 | 1.4300 | 1.4360 | 1.4360 | 226,228 |
29 Dec 2023 | 1.4440 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 88,322 |
28 Dec 2023 | 1.4700 | 1.4760 | 1.4240 | 1.4520 | 1.4520 | 145,033 |
27 Dec 2023 | 1.3980 | 1.4700 | 1.3820 | 1.4700 | 1.4700 | 319,319 |
22 Dec 2023 | 1.3400 | 1.4120 | 1.3300 | 1.3840 | 1.3840 | 376,158 |
21 Dec 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3320 | 1.3320 | 222,550 |
20 Dec 2023 | 1.3080 | 1.3300 | 1.2920 | 1.3000 | 1.3000 | 223,260 |
19 Dec 2023 | 1.2520 | 1.3200 | 1.2520 | 1.3000 | 1.3000 | 210,737 |
18 Dec 2023 | 1.2540 | 1.2780 | 1.2460 | 1.2500 | 1.2500 | 256,832 |
15 Dec 2023 | 1.3000 | 1.3680 | 1.2580 | 1.2680 | 1.2680 | 508,834 |
14 Dec 2023 | 1.2700 | 1.3620 | 1.2700 | 1.3180 | 1.3180 | 335,976 |
13 Dec 2023 | 1.3120 | 1.3120 | 1.2600 | 1.2620 | 1.2620 | 346,735 |
12 Dec 2023 | 1.3420 | 1.3480 | 1.2900 | 1.2960 | 1.2960 | 454,143 |
11 Dec 2023 | 1.4800 | 1.4800 | 1.3200 | 1.3420 | 1.3420 | 468,358 |
08 Dec 2023 | 1.3800 | 1.4720 | 1.3800 | 1.4620 | 1.4620 | 344,503 |
07 Dec 2023 | 1.3500 | 1.3780 | 1.3220 | 1.3600 | 1.3600 | 162,347 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |