Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 683,415 |
02 May 2024 | 1.2500 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 865,100 |
01 May 2024 | 1.2100 | 1.2700 | 1.2050 | 1.2600 | 1.2600 | 979,100 |
30 Apr 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 930,300 |
29 Apr 2024 | 1.2000 | 1.2200 | 1.1820 | 1.2200 | 1.2200 | 654,800 |
26 Apr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 445,200 |
25 Apr 2024 | 1.1900 | 1.2250 | 1.1400 | 1.1900 | 1.1900 | 1,626,700 |
24 Apr 2024 | 1.2100 | 1.2350 | 1.1400 | 1.1700 | 1.1700 | 1,439,400 |
23 Apr 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2200 | 1.2200 | 637,700 |
22 Apr 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 663,100 |
19 Apr 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 579,800 |
18 Apr 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 645,800 |
17 Apr 2024 | 1.2300 | 1.2500 | 1.2140 | 1.2300 | 1.2300 | 563,000 |
16 Apr 2024 | 1.2300 | 1.2550 | 1.2100 | 1.2200 | 1.2200 | 676,800 |
15 Apr 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 1,069,300 |
12 Apr 2024 | 1.2200 | 1.2300 | 1.1850 | 1.2100 | 1.2100 | 871,100 |
11 Apr 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 631,500 |
10 Apr 2024 | 1.2000 | 1.2150 | 1.1500 | 1.1600 | 1.1600 | 614,000 |
09 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 333,100 |
08 Apr 2024 | 1.2100 | 1.2180 | 1.1700 | 1.1900 | 1.1900 | 625,200 |
05 Apr 2024 | 1.2200 | 1.2350 | 1.1840 | 1.1900 | 1.1900 | 531,500 |
04 Apr 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 623,300 |
03 Apr 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 733,500 |
02 Apr 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 764,700 |
01 Apr 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 721,500 |
28 Mar 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 599,100 |
27 Mar 2024 | 1.2000 | 1.2850 | 1.1900 | 1.2600 | 1.2600 | 1,286,200 |
26 Mar 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 716,200 |
25 Mar 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 586,700 |
22 Mar 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 548,600 |
21 Mar 2024 | 1.2200 | 1.2900 | 1.1600 | 1.2000 | 1.2000 | 1,186,900 |
20 Mar 2024 | 1.1700 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 793,800 |
19 Mar 2024 | 1.1800 | 1.1900 | 1.1450 | 1.1500 | 1.1500 | 439,700 |
18 Mar 2024 | 1.1600 | 1.2000 | 1.1350 | 1.1500 | 1.1500 | 865,600 |
15 Mar 2024 | 1.1400 | 1.2200 | 1.1100 | 1.1700 | 1.1700 | 1,160,700 |
14 Mar 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1500 | 1.1500 | 2,036,500 |
13 Mar 2024 | 1.2200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 834,700 |
12 Mar 2024 | 1.3200 | 1.4300 | 1.2100 | 1.2200 | 1.2200 | 965,900 |
11 Mar 2024 | 1.3300 | 1.4500 | 1.2800 | 1.2900 | 1.2900 | 1,464,200 |
08 Mar 2024 | 1.3400 | 1.4850 | 1.3400 | 1.4100 | 1.4100 | 1,197,500 |
07 Mar 2024 | 1.4400 | 1.4500 | 1.3250 | 1.3500 | 1.3500 | 850,800 |
06 Mar 2024 | 1.3200 | 1.5100 | 1.3100 | 1.4400 | 1.4400 | 2,064,200 |
05 Mar 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 1,374,400 |
04 Mar 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 935,400 |
01 Mar 2024 | 1.2100 | 1.2550 | 1.1900 | 1.2400 | 1.2400 | 1,506,400 |
29 Feb 2024 | 1.2200 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 3,109,100 |
28 Feb 2024 | 1.2000 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 1,951,000 |
27 Feb 2024 | 1.2400 | 1.3700 | 1.1600 | 1.2000 | 1.2000 | 2,828,000 |
26 Feb 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 860,900 |
23 Feb 2024 | 1.1900 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 720,600 |
22 Feb 2024 | 1.1900 | 1.2650 | 1.1900 | 1.2100 | 1.2100 | 986,900 |
21 Feb 2024 | 1.2000 | 1.2450 | 1.1700 | 1.2000 | 1.2000 | 585,600 |
20 Feb 2024 | 1.1800 | 1.2300 | 1.1300 | 1.2100 | 1.2100 | 2,289,700 |
16 Feb 2024 | 1.2400 | 1.2450 | 1.1600 | 1.1900 | 1.1900 | 1,153,100 |
15 Feb 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 1,452,900 |
14 Feb 2024 | 1.1600 | 1.2550 | 1.1600 | 1.2200 | 1.2200 | 758,300 |
13 Feb 2024 | 1.1800 | 1.2200 | 1.1550 | 1.1700 | 1.1700 | 1,450,900 |
12 Feb 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 957,700 |
09 Feb 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 1,045,500 |
08 Feb 2024 | 1.0800 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 1,119,900 |
07 Feb 2024 | 1.1200 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 5,196,300 |
06 Feb 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 903,000 |
05 Feb 2024 | 1.2200 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 696,200 |
02 Feb 2024 | 1.1800 | 1.2350 | 1.1700 | 1.2100 | 1.2100 | 689,100 |
01 Feb 2024 | 1.1800 | 1.2400 | 1.1650 | 1.2000 | 1.2000 | 901,000 |
31 Jan 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 613,900 |
30 Jan 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 719,400 |
29 Jan 2024 | 1.2500 | 1.2650 | 1.2000 | 1.2200 | 1.2200 | 1,469,700 |
26 Jan 2024 | 1.2700 | 1.2950 | 1.2200 | 1.2300 | 1.2300 | 697,200 |
25 Jan 2024 | 1.2600 | 1.2980 | 1.2000 | 1.2500 | 1.2500 | 783,500 |
24 Jan 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 1,013,900 |
23 Jan 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 2,272,700 |
22 Jan 2024 | 1.1900 | 1.2900 | 1.1550 | 1.2600 | 1.2600 | 3,481,600 |
19 Jan 2024 | 1.1800 | 1.2000 | 1.1310 | 1.1400 | 1.1400 | 1,997,100 |
18 Jan 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 1,722,500 |
17 Jan 2024 | 1.1300 | 1.2400 | 1.0910 | 1.1800 | 1.1800 | 2,343,100 |
16 Jan 2024 | 1.0600 | 1.2500 | 1.0400 | 1.1600 | 1.1600 | 6,040,600 |
12 Jan 2024 | 0.9500 | 1.0000 | 0.8560 | 0.9240 | 0.9240 | 3,047,100 |
11 Jan 2024 | 0.9700 | 1.0100 | 0.9330 | 0.9570 | 0.9570 | 8,625,000 |
10 Jan 2024 | 1.0700 | 1.1400 | 0.9120 | 1.0050 | 1.0050 | 8,468,000 |
09 Jan 2024 | 1.1800 | 1.3200 | 1.1400 | 1.2800 | 1.2800 | 2,652,100 |
08 Jan 2024 | 1.0800 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 2,166,800 |
05 Jan 2024 | 1.0800 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,265,600 |
04 Jan 2024 | 1.1300 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 1,547,100 |
03 Jan 2024 | 1.0700 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 2,856,500 |
02 Jan 2024 | 1.1000 | 1.1000 | 1.0490 | 1.0500 | 1.0500 | 1,726,400 |
29 Dec 2023 | 1.0900 | 1.2500 | 1.0400 | 1.0500 | 1.0500 | 2,999,300 |
28 Dec 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 741,100 |
27 Dec 2023 | 1.0300 | 1.0750 | 1.0300 | 1.0600 | 1.0600 | 1,965,500 |
26 Dec 2023 | 1.0700 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,517,800 |
22 Dec 2023 | 1.0100 | 1.0800 | 0.9970 | 1.0700 | 1.0700 | 2,063,900 |
21 Dec 2023 | 0.9430 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 2,491,400 |
20 Dec 2023 | 0.9920 | 1.0000 | 0.8000 | 0.9350 | 0.9350 | 6,191,700 |
19 Dec 2023 | 0.9500 | 1.0200 | 0.9400 | 1.0200 | 1.0200 | 1,568,700 |
18 Dec 2023 | 1.0200 | 1.0200 | 0.9100 | 0.9380 | 0.9380 | 3,038,200 |
15 Dec 2023 | 1.0800 | 1.0850 | 1.0000 | 1.0100 | 1.0100 | 2,807,100 |
14 Dec 2023 | 1.0900 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 2,773,700 |
13 Dec 2023 | 1.0000 | 1.1000 | 0.9850 | 1.0900 | 1.0900 | 2,564,800 |
12 Dec 2023 | 0.9800 | 1.0200 | 0.9450 | 1.0100 | 1.0100 | 1,951,700 |
11 Dec 2023 | 0.9880 | 1.0100 | 0.9460 | 0.9730 | 0.9730 | 3,631,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |