Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.2080 | 1.2150 | 1.2006 | 1.2150 | 1.2150 | 5,911 |
29 Apr 2024 | 1.2244 | 1.2314 | 1.2100 | 1.2100 | 1.2100 | 1,785 |
26 Apr 2024 | 1.2174 | 1.2240 | 1.2128 | 1.2156 | 1.2156 | 5,635 |
25 Apr 2024 | 1.2425 | 1.2676 | 1.2390 | 1.2594 | 1.2594 | 4,837 |
24 Apr 2024 | 1.2452 | 1.2504 | 1.2398 | 1.2504 | 1.2504 | 3,695 |
23 Apr 2024 | 1.2661 | 1.2708 | 1.2500 | 1.2550 | 1.2550 | 15,356 |
22 Apr 2024 | 1.3231 | 1.3290 | 1.3030 | 1.3030 | 1.3030 | 1,152 |
19 Apr 2024 | 1.3560 | 1.3622 | 1.3208 | 1.3328 | 1.3328 | 667 |
18 Apr 2024 | 1.3149 | 1.3216 | 1.3136 | 1.3216 | 1.3216 | 9,092 |
17 Apr 2024 | 1.3517 | 1.3524 | 1.3224 | 1.3472 | 1.3472 | 4,140 |
16 Apr 2024 | 1.3888 | 1.3912 | 1.3612 | 1.3632 | 1.3632 | 8,475 |
15 Apr 2024 | 1.3088 | 1.3378 | 1.3014 | 1.3378 | 1.3378 | 2,656 |
12 Apr 2024 | 1.2871 | 1.3594 | 1.2690 | 1.3520 | 1.3520 | 6,334 |
11 Apr 2024 | 1.2920 | 1.3066 | 1.2846 | 1.3066 | 1.3066 | 10,084 |
10 Apr 2024 | 1.2488 | 1.2902 | 1.2422 | 1.2756 | 1.2756 | 10,105 |
09 Apr 2024 | 1.2480 | 1.2750 | 1.2404 | 1.2634 | 1.2634 | 2,208 |
08 Apr 2024 | 1.2901 | 1.2904 | 1.2616 | 1.2616 | 1.2616 | 1,189 |
05 Apr 2024 | 1.2766 | 1.2842 | 1.2718 | 1.2818 | 1.2818 | 9,815 |
04 Apr 2024 | 1.2381 | 1.2458 | 1.2256 | 1.2336 | 1.2336 | 3,293 |
03 Apr 2024 | 1.2783 | 1.2804 | 1.2390 | 1.2390 | 1.2390 | 1,996 |
02 Apr 2024 | 1.2437 | 1.2830 | 1.2450 | 1.2768 | 1.2768 | 25,724 |
28 Mar 2024 | 1.2303 | 1.2364 | 1.2156 | 1.2200 | 1.2200 | 8,060 |
27 Mar 2024 | 1.2305 | 1.2374 | 1.2234 | 1.2234 | 1.2234 | 951 |
26 Mar 2024 | 1.2341 | 1.2406 | 1.2272 | 1.2272 | 1.2272 | 30,904 |
25 Mar 2024 | 1.2507 | 1.2600 | 1.2340 | 1.2404 | 1.2404 | 6,123 |
22 Mar 2024 | 1.2414 | 1.2526 | 1.2382 | 1.2428 | 1.2428 | 273 |
21 Mar 2024 | 1.2170 | 1.2430 | 1.2150 | 1.2430 | 1.2430 | 5,248 |
20 Mar 2024 | 1.2595 | 1.2706 | 1.2500 | 1.2500 | 1.2500 | 3,742 |
19 Mar 2024 | 1.2713 | 1.2900 | 1.2538 | 1.2548 | 1.2548 | 1,051 |
18 Mar 2024 | 1.2875 | 1.2936 | 1.2718 | 1.2752 | 1.2752 | 4,248 |
15 Mar 2024 | 1.2814 | 1.3062 | 1.2664 | 1.3062 | 1.3062 | 5,669 |
14 Mar 2024 | 1.2484 | 1.2750 | 1.2322 | 1.2750 | 1.2750 | 1,298 |
13 Mar 2024 | 1.2520 | 1.2560 | 1.2426 | 1.2426 | 1.2426 | 1,680 |
12 Mar 2024 | 1.2800 | 1.2800 | 1.2518 | 1.2578 | 1.2578 | 5,033 |
11 Mar 2024 | 1.2829 | 1.2994 | 1.2784 | 1.2868 | 1.2868 | 7,542 |
08 Mar 2024 | 1.2551 | 1.2742 | 1.2452 | 1.2742 | 1.2742 | 1,799 |
07 Mar 2024 | 1.2637 | 1.2700 | 1.2492 | 1.2514 | 1.2514 | 1,123 |
06 Mar 2024 | 1.2606 | 1.2648 | 1.2428 | 1.2556 | 1.2556 | 8,437 |
05 Mar 2024 | 1.2402 | 1.2600 | 1.2438 | 1.2562 | 1.2562 | 1,265 |
04 Mar 2024 | 1.2292 | 1.2340 | 1.2260 | 1.2320 | 1.2320 | 574 |
01 Mar 2024 | 1.2326 | 1.2372 | 1.2240 | 1.2304 | 1.2304 | 1,388 |
29 Feb 2024 | 1.2433 | 1.2528 | 1.2280 | 1.2280 | 1.2280 | 719 |
28 Feb 2024 | 1.2286 | 1.2448 | 1.2314 | 1.2354 | 1.2354 | 3,696 |
27 Feb 2024 | 1.2345 | 1.2392 | 1.2266 | 1.2266 | 1.2266 | 11,831 |
26 Feb 2024 | 1.2503 | 1.2562 | 1.2406 | 1.2424 | 1.2424 | 1,413 |
23 Feb 2024 | 1.2665 | 1.2710 | 1.2614 | 1.2662 | 1.2662 | 1,343 |
22 Feb 2024 | 1.2667 | 1.2606 | 1.2478 | 1.2572 | 1.2572 | 1,306 |
21 Feb 2024 | 1.3021 | 1.3024 | 1.2934 | 1.2980 | 1.2980 | 1,219 |
20 Feb 2024 | 1.2976 | 1.3090 | 1.2932 | 1.2992 | 1.2992 | 1,462 |
19 Feb 2024 | 1.2840 | 1.2956 | 1.2840 | 1.2898 | 1.2898 | 664 |
16 Feb 2024 | 1.2930 | 1.3058 | 1.2876 | 1.2876 | 1.2876 | 1,377 |
15 Feb 2024 | 1.3031 | 1.2988 | 1.2868 | 1.2950 | 1.2950 | 1,729 |
14 Feb 2024 | 1.3178 | 1.3262 | 1.2908 | 1.3108 | 1.3108 | 9,195 |
13 Feb 2024 | 1.2827 | 1.3270 | 1.2782 | 1.3130 | 1.3130 | 3,898 |
12 Feb 2024 | 1.2564 | 1.2688 | 1.2430 | 1.2688 | 1.2688 | 4,009 |
09 Feb 2024 | 1.2444 | 1.2500 | 1.2386 | 1.2500 | 1.2500 | 6,112 |
08 Feb 2024 | 1.2524 | 1.2596 | 1.2500 | 1.2596 | 1.2596 | 948 |
07 Feb 2024 | 1.2604 | 1.2610 | 1.2500 | 1.2586 | 1.2586 | 862 |
06 Feb 2024 | 1.2781 | 1.2818 | 1.2672 | 1.2748 | 1.2748 | 9,097 |
05 Feb 2024 | 1.2810 | 1.3160 | 1.2906 | 1.3110 | 1.3110 | 1,520 |
02 Feb 2024 | 1.2680 | 1.2928 | 1.2598 | 1.2832 | 1.2832 | 4,501 |
01 Feb 2024 | 1.2985 | 1.3056 | 1.2788 | 1.3016 | 1.3016 | 544 |
31 Jan 2024 | 1.2661 | 1.2858 | 1.2528 | 1.2804 | 1.2804 | 7,986 |
30 Jan 2024 | 1.2612 | 1.2702 | 1.2524 | 1.2524 | 1.2524 | 5,975 |
29 Jan 2024 | 1.2566 | 1.2800 | 1.2508 | 1.2796 | 1.2796 | 1,485 |
26 Jan 2024 | 1.2728 | 1.2760 | 1.2534 | 1.2538 | 1.2538 | 520 |
25 Jan 2024 | 1.2355 | 1.2596 | 1.2416 | 1.2596 | 1.2596 | 9,622 |
24 Jan 2024 | 1.2248 | 1.2328 | 1.2168 | 1.2310 | 1.2310 | 2,483 |
23 Jan 2024 | 1.2444 | 1.2466 | 1.2398 | 1.2440 | 1.2440 | 5,131 |
22 Jan 2024 | 1.2698 | 1.2784 | 1.2650 | 1.2650 | 1.2650 | 465 |
19 Jan 2024 | 1.2920 | 1.2992 | 1.2810 | 1.2872 | 1.2872 | 5,147 |
18 Jan 2024 | 1.3210 | 1.3260 | 1.3062 | 1.3096 | 1.3096 | 2,116 |
17 Jan 2024 | 1.3282 | 1.3514 | 1.3250 | 1.3304 | 1.3304 | 3,431 |
16 Jan 2024 | 1.2882 | 1.3174 | 1.2920 | 1.3050 | 1.3050 | 631 |
15 Jan 2024 | 1.2671 | 1.2742 | 1.2676 | 1.2706 | 1.2706 | 4,689 |
12 Jan 2024 | 1.2602 | 1.2696 | 1.2492 | 1.2606 | 1.2606 | 771 |
11 Jan 2024 | 1.2423 | 1.2790 | 1.2380 | 1.2702 | 1.2702 | 2,160 |
10 Jan 2024 | 1.2751 | 1.2754 | 1.2530 | 1.2530 | 1.2530 | 3,989 |
09 Jan 2024 | 1.2920 | 1.2952 | 1.2828 | 1.2912 | 1.2912 | 2,462 |
08 Jan 2024 | 1.3151 | 1.3184 | 1.2910 | 1.2910 | 1.2910 | 2,636 |
05 Jan 2024 | 1.3467 | 1.3616 | 1.3020 | 1.3020 | 1.3020 | 9,248 |
04 Jan 2024 | 1.3517 | 1.3516 | 1.3318 | 1.3318 | 1.3318 | 860 |
03 Jan 2024 | 1.3221 | 1.3686 | 1.3172 | 1.3572 | 1.3572 | 3,708 |
02 Jan 2024 | 1.3208 | 1.3570 | 1.3184 | 1.3438 | 1.3438 | 3,389 |
29 Dec 2023 | 1.3103 | 1.3200 | 1.3064 | 1.3200 | 1.3200 | 1,127 |
28 Dec 2023 | 1.3054 | 1.3148 | 1.3020 | 1.3136 | 1.3136 | 564 |
27 Dec 2023 | 1.3429 | 1.3750 | 1.3200 | 1.3232 | 1.3232 | 12,085 |
22 Dec 2023 | 1.3936 | 1.3996 | 1.3856 | 1.3878 | 1.3878 | 3,112 |
21 Dec 2023 | 1.3991 | 1.4056 | 1.3888 | 1.3912 | 1.3912 | 27,531 |
20 Dec 2023 | 1.3534 | 1.3706 | 1.3564 | 1.3706 | 1.3706 | 10,313 |
19 Dec 2023 | 1.3284 | 1.3386 | 1.3272 | 1.3370 | 1.3370 | 2,313 |
18 Dec 2023 | 1.3153 | 1.3248 | 1.3146 | 1.3196 | 1.3196 | 6,117 |
15 Dec 2023 | 1.2715 | 1.3062 | 1.2700 | 1.3000 | 1.3000 | 4,314 |
14 Dec 2023 | 1.2907 | 1.2976 | 1.2808 | 1.2976 | 1.2976 | 11,011 |
13 Dec 2023 | 1.3341 | 1.3388 | 1.3282 | 1.3312 | 1.3312 | 5,830 |
12 Dec 2023 | 1.3825 | 1.3570 | 1.3324 | 1.3324 | 1.3324 | 8,309 |
11 Dec 2023 | 1.3816 | 1.3832 | 1.3680 | 1.3680 | 1.3680 | 874 |
08 Dec 2023 | 1.4040 | 1.4142 | 1.3860 | 1.3860 | 1.3860 | 103 |
07 Dec 2023 | 1.4077 | 1.4168 | 1.4012 | 1.4012 | 1.4012 | 1,294 |
06 Dec 2023 | 1.3991 | 1.4024 | 1.3920 | 1.3952 | 1.3952 | 417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |