Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.2200 | 1.2550 | 1.2200 | 1.2400 | 1.2400 | 30,000 |
08 May 2024 | 1.2860 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 80,600 |
07 May 2024 | 1.2700 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 25,300 |
06 May 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 105,300 |
03 May 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 104,300 |
02 May 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 40,400 |
01 May 2024 | 1.3450 | 1.3530 | 1.3150 | 1.3200 | 1.3200 | 7,900 |
30 Apr 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3550 | 1.3550 | 55,000 |
29 Apr 2024 | 1.3510 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 22,700 |
26 Apr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 11,900 |
25 Apr 2024 | 1.3400 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 180,200 |
24 Apr 2024 | 1.3700 | 1.4800 | 1.3200 | 1.3650 | 1.3650 | 62,600 |
23 Apr 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 44,400 |
22 Apr 2024 | 1.3100 | 1.3900 | 1.2400 | 1.2900 | 1.2900 | 167,500 |
19 Apr 2024 | 1.8500 | 2.1400 | 1.2300 | 1.3100 | 1.3100 | 1,171,900 |
18 Apr 2024 | 1.5400 | 1.7000 | 1.3300 | 1.6400 | 1.6400 | 329,600 |
17 Apr 2024 | 1.4400 | 1.6500 | 1.4400 | 1.4400 | 1.4400 | 102,200 |
16 Apr 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 24,200 |
15 Apr 2024 | 1.5980 | 1.5980 | 1.4300 | 1.4300 | 1.4300 | 24,200 |
12 Apr 2024 | 1.6100 | 1.6600 | 1.4900 | 1.5150 | 1.5150 | 57,900 |
11 Apr 2024 | 1.5600 | 1.6300 | 1.5200 | 1.6000 | 1.6000 | 39,400 |
10 Apr 2024 | 1.5500 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 103,700 |
09 Apr 2024 | 1.5200 | 1.6900 | 1.4200 | 1.6300 | 1.6300 | 572,400 |
08 Apr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 14,500 |
05 Apr 2024 | 1.4500 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 12,600 |
04 Apr 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 13,500 |
03 Apr 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 9,400 |
02 Apr 2024 | 1.4050 | 1.4050 | 1.3300 | 1.3400 | 1.3400 | 13,700 |
01 Apr 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 3,100 |
28 Mar 2024 | 1.4450 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 31,800 |
27 Mar 2024 | 1.3100 | 1.4830 | 1.3100 | 1.4100 | 1.4100 | 64,100 |
26 Mar 2024 | 1.2900 | 1.3500 | 1.2650 | 1.3000 | 1.3000 | 38,800 |
25 Mar 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3150 | 1.3150 | 42,900 |
22 Mar 2024 | 1.5400 | 1.5400 | 1.3800 | 1.4200 | 1.4200 | 96,800 |
21 Mar 2024 | 1.7400 | 1.7400 | 1.3600 | 1.4700 | 1.4700 | 1,230,200 |
20 Mar 2024 | 1.3300 | 1.6900 | 1.2500 | 1.6800 | 1.6800 | 217,800 |
19 Mar 2024 | 1.3790 | 1.3790 | 1.3300 | 1.3300 | 1.3300 | 9,800 |
18 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 3,000 |
15 Mar 2024 | 1.3800 | 1.3950 | 1.3600 | 1.3900 | 1.3900 | 6,100 |
14 Mar 2024 | 1.4190 | 1.4200 | 1.3200 | 1.3720 | 1.3720 | 10,700 |
13 Mar 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 12,000 |
12 Mar 2024 | 1.3900 | 1.4000 | 1.3240 | 1.3500 | 1.3500 | 11,000 |
11 Mar 2024 | 1.4200 | 1.4400 | 1.3800 | 1.3950 | 1.3950 | 10,100 |
08 Mar 2024 | 1.3700 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 11,000 |
07 Mar 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3760 | 1.3760 | 17,200 |
06 Mar 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4470 | 1.4470 | 8,300 |
05 Mar 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4300 | 1.4300 | 26,600 |
04 Mar 2024 | 1.5000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 29,800 |
01 Mar 2024 | 1.5030 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 85,100 |
29 Feb 2024 | 1.6300 | 1.6300 | 1.4700 | 1.5000 | 1.5000 | 47,900 |
28 Feb 2024 | 1.5800 | 1.6600 | 1.4900 | 1.5700 | 1.5700 | 78,400 |
27 Feb 2024 | 1.5100 | 1.5250 | 1.4300 | 1.4900 | 1.4900 | 28,900 |
26 Feb 2024 | 1.4700 | 1.6150 | 1.4200 | 1.4900 | 1.4900 | 66,100 |
23 Feb 2024 | 1.4500 | 1.5300 | 1.3800 | 1.4700 | 1.4700 | 21,700 |
22 Feb 2024 | 1.3700 | 1.5000 | 1.3610 | 1.5000 | 1.5000 | 47,000 |
21 Feb 2024 | 1.2400 | 1.4500 | 1.2400 | 1.3800 | 1.3800 | 159,000 |
20 Feb 2024 | 1.2910 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 17,800 |
16 Feb 2024 | 1.3600 | 1.3700 | 1.2500 | 1.2900 | 1.2900 | 13,400 |
15 Feb 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3550 | 1.3550 | 6,200 |
14 Feb 2024 | 1.2100 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 29,300 |
13 Feb 2024 | 1.3100 | 1.3500 | 1.2000 | 1.2600 | 1.2600 | 46,500 |
12 Feb 2024 | 1.3950 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 21,100 |
09 Feb 2024 | 1.4100 | 1.4470 | 1.3600 | 1.4400 | 1.4400 | 9,100 |
08 Feb 2024 | 1.4100 | 1.4610 | 1.3500 | 1.3950 | 1.3950 | 19,700 |
07 Feb 2024 | 1.4600 | 1.5220 | 1.4000 | 1.4200 | 1.4200 | 9,900 |
06 Feb 2024 | 1.4100 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 11,400 |
05 Feb 2024 | 1.4400 | 1.4530 | 1.4000 | 1.4200 | 1.4200 | 20,600 |
02 Feb 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 10,400 |
01 Feb 2024 | 1.5170 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 19,800 |
31 Jan 2024 | 1.5440 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 12,300 |
30 Jan 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 10,600 |
29 Jan 2024 | 1.6100 | 1.6800 | 1.5000 | 1.6300 | 1.6300 | 37,900 |
26 Jan 2024 | 1.7100 | 1.7100 | 1.5900 | 1.6400 | 1.6400 | 10,500 |
25 Jan 2024 | 1.6500 | 1.7230 | 1.6400 | 1.6400 | 1.6400 | 19,800 |
24 Jan 2024 | 1.6650 | 1.6790 | 1.5900 | 1.6600 | 1.6600 | 10,300 |
23 Jan 2024 | 1.6300 | 1.6900 | 1.5700 | 1.6900 | 1.6900 | 12,900 |
22 Jan 2024 | 1.6620 | 1.7000 | 1.6000 | 1.6570 | 1.6570 | 4,400 |
19 Jan 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 21,900 |
18 Jan 2024 | 1.5950 | 1.7000 | 1.5950 | 1.6900 | 1.6900 | 10,800 |
17 Jan 2024 | 1.6900 | 1.7400 | 1.6000 | 1.6600 | 1.6600 | 15,000 |
16 Jan 2024 | 1.6100 | 1.7300 | 1.5700 | 1.6700 | 1.6700 | 31,200 |
12 Jan 2024 | 1.6000 | 1.6150 | 1.5110 | 1.5300 | 1.5300 | 17,200 |
11 Jan 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 37,900 |
10 Jan 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 22,900 |
09 Jan 2024 | 1.7000 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 97,500 |
08 Jan 2024 | 1.6500 | 1.7400 | 1.6030 | 1.6300 | 1.6300 | 15,200 |
05 Jan 2024 | 1.6800 | 1.7400 | 1.6200 | 1.6500 | 1.6500 | 21,700 |
04 Jan 2024 | 1.6800 | 1.7500 | 1.6250 | 1.6700 | 1.6700 | 33,200 |
03 Jan 2024 | 1.6820 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 17,700 |
02 Jan 2024 | 1.7000 | 1.8000 | 1.6200 | 1.7900 | 1.7900 | 27,200 |
29 Dec 2023 | 1.8200 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 41,800 |
28 Dec 2023 | 1.7790 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 43,600 |
27 Dec 2023 | 1.8890 | 1.9180 | 1.7600 | 1.8200 | 1.8200 | 49,800 |
26 Dec 2023 | 1.8600 | 1.9200 | 1.8030 | 1.8700 | 1.8700 | 26,700 |
22 Dec 2023 | 1.9700 | 1.9800 | 1.7600 | 1.8600 | 1.8600 | 95,100 |
21 Dec 2023 | 1.6900 | 2.1200 | 1.6900 | 1.9790 | 1.9790 | 411,100 |
20 Dec 2023 | 1.7100 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 51,800 |
19 Dec 2023 | 1.8000 | 1.8000 | 1.6200 | 1.7100 | 1.7100 | 77,000 |
18 Dec 2023 | 1.7200 | 1.8570 | 1.7100 | 1.7600 | 1.7600 | 94,400 |
15 Dec 2023 | 1.7600 | 1.9000 | 1.6360 | 1.7800 | 1.7800 | 272,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |