Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 7,183,700 |
29 Apr 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 10,316,801 |
26 Apr 2024 | 0.9900 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 27,954,182 |
25 Apr 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 9,615,600 |
24 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 9,071,110 |
23 Apr 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 5,564,882 |
22 Apr 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 6,227,000 |
19 Apr 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 16,851,500 |
18 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 17,144,700 |
17 Apr 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 8,873,200 |
16 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,133,500 |
15 Apr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 12,228,700 |
12 Apr 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 4,370,001 |
11 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 4,283,910 |
10 Apr 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 5,574,600 |
09 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 4,180,800 |
08 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 5,284,900 |
03 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 3,302,400 |
02 Apr 2024 | 1.1700 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 7,553,200 |
01 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 4,368,800 |
29 Mar 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 4,008,200 |
28 Mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 6,389,600 |
27 Mar 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 7,183,300 |
26 Mar 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 9,710,100 |
25 Mar 2024 | 1.1500 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 19,520,873 |
22 Mar 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 5,058,811 |
21 Mar 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 7,106,500 |
20 Mar 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 5,138,830 |
19 Mar 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 4,882,678 |
18 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 7,724,720 |
15 Mar 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 5,180,378 |
14 Mar 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 5,665,900 |
13 Mar 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 5,669,690 |
12 Mar 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 6,063,200 |
11 Mar 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 6,574,300 |
08 Mar 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 3,895,900 |
07 Mar 2024 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 7,402,688 |
06 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 7,030,100 |
05 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 6,509,501 |
04 Mar 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 4,630,402 |
01 Mar 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 5,244,200 |
29 Feb 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 8,509,690 |
28 Feb 2024 | 1.2200 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 13,200,800 |
27 Feb 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,986,333 |
26 Feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 8,220,930 |
23 Feb 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 6,707,100 |
22 Feb 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 7,883,900 |
21 Feb 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 8,704,705 |
20 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 5,035,100 |
19 Feb 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 7,366,600 |
08 Feb 2024 | 1.1100 | 1.2300 | 1.1100 | 1.2300 | 1.2300 | 18,016,835 |
07 Feb 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 14,784,819 |
06 Feb 2024 | 1.0100 | 1.1100 | 1.0100 | 1.1100 | 1.1100 | 20,387,338 |
05 Feb 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 6,673,400 |
02 Feb 2024 | 1.1700 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 10,152,200 |
01 Feb 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 6,163,597 |
31 Jan 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 8,371,800 |
30 Jan 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 4,037,700 |
29 Jan 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 4,981,000 |
26 Jan 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 5,557,601 |
25 Jan 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 8,871,700 |
24 Jan 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 5,625,532 |
23 Jan 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 3,897,700 |
22 Jan 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 5,318,300 |
19 Jan 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 2,588,900 |
18 Jan 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 6,458,961 |
17 Jan 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 3,298,600 |
16 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 6,655,700 |
15 Jan 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 4,864,200 |
12 Jan 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 7,635,400 |
11 Jan 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 6,379,300 |
10 Jan 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 5,918,114 |
09 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 3,155,401 |
08 Jan 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 3,520,300 |
05 Jan 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 3,916,500 |
04 Jan 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 4,980,001 |
03 Jan 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 3,016,001 |
02 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,740,700 |
29 Dec 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 4,382,500 |
28 Dec 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 7,240,901 |
27 Dec 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 3,523,701 |
26 Dec 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 4,083,300 |
25 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 3,023,700 |
22 Dec 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 8,119,600 |
21 Dec 2023 | 1.3000 | 1.3800 | 1.2600 | 1.3700 | 1.3700 | 14,313,501 |
20 Dec 2023 | 1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 2,787,000 |
19 Dec 2023 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 5,677,400 |
18 Dec 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 4,822,901 |
15 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 4,669,900 |
14 Dec 2023 | 1.2900 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 10,945,801 |
13 Dec 2023 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 5,737,700 |
12 Dec 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 5,931,300 |
11 Dec 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 9,112,600 |
08 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 4,415,500 |
07 Dec 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 2,056,000 |
06 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 3,296,800 |
05 Dec 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,643,500 |
04 Dec 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 3,242,800 |
01 Dec 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 3,634,116 |
30 Nov 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 4,877,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |