Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2100 | 1.2100 | 1.0800 | 1.1700 | 1.1700 | 89,900 |
25 Apr 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 29,500 |
24 Apr 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 52,700 |
23 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 70,300 |
22 Apr 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 76,600 |
19 Apr 2024 | 1.3100 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 217,000 |
18 Apr 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 105,300 |
17 Apr 2024 | 1.2600 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 193,000 |
16 Apr 2024 | 1.4300 | 1.6700 | 1.2500 | 1.2800 | 1.2800 | 926,500 |
15 Apr 2024 | 1.3500 | 1.4000 | 1.2200 | 1.3800 | 1.3800 | 497,900 |
12 Apr 2024 | 1.2400 | 1.4900 | 1.2400 | 1.2900 | 1.2900 | 1,035,200 |
11 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 28,200 |
10 Apr 2024 | 1.1800 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 86,700 |
09 Apr 2024 | 1.3300 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 60,100 |
08 Apr 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 78,700 |
05 Apr 2024 | 1.2500 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 118,500 |
04 Apr 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 111,600 |
03 Apr 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 105,700 |
02 Apr 2024 | 1.1700 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 231,800 |
01 Apr 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 82,300 |
28 Mar 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 43,100 |
27 Mar 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 83,300 |
26 Mar 2024 | 1.1500 | 1.1900 | 1.0900 | 1.1400 | 1.1400 | 157,800 |
25 Mar 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 111,100 |
22 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 29,800 |
21 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 70,900 |
20 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 21,200 |
19 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 20,600 |
18 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 31,300 |
15 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 12,900 |
14 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 43,100 |
13 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 22,600 |
12 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 28,000 |
11 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 10,400 |
08 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,800 |
07 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,700 |
06 Mar 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,700 |
05 Mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 21,900 |
04 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 9,600 |
01 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 18,800 |
29 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,100 |
28 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 26,700 |
27 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 13,300 |
26 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 17,500 |
23 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 17,700 |
22 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 29,400 |
21 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
20 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 21,600 |
16 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,600 |
15 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 28,500 |
14 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 12,800 |
13 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 17,300 |
12 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 30,200 |
09 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 15,400 |
08 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 13,600 |
07 Feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,900 |
06 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 28,500 |
05 Feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 34,700 |
02 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 18,500 |
01 Feb 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,500 |
31 Jan 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 20,000 |
30 Jan 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 42,500 |
29 Jan 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 93,500 |
26 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 27,700 |
25 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 25,700 |
24 Jan 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 24,000 |
23 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 28,600 |
22 Jan 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 27,000 |
19 Jan 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 43,500 |
18 Jan 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 24,200 |
17 Jan 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 37,900 |
16 Jan 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 16,900 |
12 Jan 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 43,000 |
11 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 32,100 |
10 Jan 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 62,300 |
09 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 38,200 |
08 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 65,600 |
05 Jan 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 57,000 |
04 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,100 |
03 Jan 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 77,400 |
02 Jan 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 100,300 |
29 Dec 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 137,700 |
28 Dec 2023 | 1.0500 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 142,900 |
27 Dec 2023 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 98,100 |
26 Dec 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 95,100 |
22 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 75,700 |
21 Dec 2023 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 60,800 |
20 Dec 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 95,100 |
19 Dec 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 52,500 |
18 Dec 2023 | 1.0000 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 104,300 |
15 Dec 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 65,500 |
14 Dec 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 92,100 |
13 Dec 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 102,700 |
12 Dec 2023 | 1.0500 | 1.0500 | 0.8300 | 0.9200 | 0.9200 | 356,000 |
11 Dec 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 117,500 |
08 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 96,700 |
07 Dec 2023 | 1.1100 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 105,700 |
06 Dec 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 46,400 |
05 Dec 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 49,100 |
04 Dec 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 72,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |