Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 181,700 |
30 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 158,600 |
29 Apr 2024 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 529,300 |
26 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 607,500 |
25 Apr 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 525,900 |
24 Apr 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 753,600 |
23 Apr 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 626,000 |
22 Apr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 1,898,400 |
19 Apr 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 807,500 |
18 Apr 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 293,700 |
17 Apr 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 304,100 |
16 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 488,700 |
15 Apr 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 167,900 |
12 Apr 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 271,400 |
09 Apr 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 66,100 |
08 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 126,000 |
05 Apr 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 45,100 |
04 Apr 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 126,400 |
03 Apr 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 32,100 |
02 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 161,700 |
01 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 57,000 |
29 Mar 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 48,700 |
27 Mar 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 83,000 |
26 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 154,800 |
25 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 45,500 |
22 Mar 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 434,500 |
21 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 307,300 |
20 Mar 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 169,800 |
19 Mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 150,600 |
18 Mar 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 128,700 |
15 Mar 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 216,000 |
14 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 42,600 |
13 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
12 Mar 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 60,800 |
11 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 21,700 |
08 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 33,700 |
07 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,200 |
06 Mar 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 91,000 |
05 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 453,100 |
04 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 18,900 |
01 Mar 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 49,500 |
29 Feb 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 152,100 |
28 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 71,000 |
27 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 76,200 |
26 Feb 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 96,200 |
23 Feb 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 258,900 |
22 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 81,700 |
21 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 136,800 |
20 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 61,600 |
19 Feb 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 96,300 |
16 Feb 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 14,100 |
15 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 54,900 |
14 Feb 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 156,500 |
13 Feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 295,700 |
09 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 94,100 |
08 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 106,600 |
07 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 79,000 |
06 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 150,300 |
05 Feb 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 86,300 |
02 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 173,700 |
31 Jan 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 158,600 |
30 Jan 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 193,100 |
29 Jan 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 119,500 |
26 Jan 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 103,600 |
24 Jan 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 134,500 |
23 Jan 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 302,200 |
22 Jan 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 105,500 |
19 Jan 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 324,800 |
18 Jan 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 1,974,400 |
17 Jan 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 2,717,700 |
16 Jan 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 70,000 |
15 Jan 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 84,900 |
12 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 52,000 |
11 Jan 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 153,000 |
10 Jan 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 46,400 |
09 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,870,900 |
08 Jan 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 654,800 |
05 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 2,010,800 |
04 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 96,500 |
03 Jan 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 109,800 |
02 Jan 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 53,200 |
29 Dec 2023 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 119,000 |
28 Dec 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 91,100 |
27 Dec 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 13,800 |
26 Dec 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 43,300 |
22 Dec 2023 | 1.3200 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 1,611,300 |
21 Dec 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 178,100 |
20 Dec 2023 | 1.3200 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 162,600 |
19 Dec 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 844,300 |
18 Dec 2023 | 1.3100 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 3,495,900 |
15 Dec 2023 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 1,166,000 |
14 Dec 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 4,448,300 |
13 Dec 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 2,213,800 |
12 Dec 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 100,300 |
11 Dec 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 111,500 |
08 Dec 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 231,500 |
07 Dec 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 783,000 |
06 Dec 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 514,100 |
05 Dec 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 756,700 |
04 Dec 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 371,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |