Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1010 | 1.1010 | 33,072 |
02 May 2024 | 1.1200 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 9,900 |
01 May 2024 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 12,900 |
30 Apr 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 8,900 |
29 Apr 2024 | 1.1000 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 18,200 |
26 Apr 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 55,900 |
25 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 37,700 |
24 Apr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 19,500 |
23 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 10,100 |
22 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 17,600 |
19 Apr 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 11,500 |
18 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 13,700 |
17 Apr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 46,700 |
16 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 67,200 |
15 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 52,000 |
12 Apr 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 278,000 |
11 Apr 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
10 Apr 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1200 | 1.1200 | 10,500 |
09 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 17,300 |
08 Apr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 84,400 |
05 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 69,700 |
04 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 39,800 |
03 Apr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,200 |
02 Apr 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 42,500 |
01 Apr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 13,900 |
28 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 32,200 |
27 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 28,800 |
26 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 29,300 |
25 Mar 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 117,800 |
22 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,200 |
21 Mar 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 31,700 |
20 Mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 31,900 |
19 Mar 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 52,100 |
18 Mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,600 |
15 Mar 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 31,700 |
14 Mar 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 221,700 |
13 Mar 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 148,000 |
12 Mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 36,600 |
11 Mar 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 132,200 |
08 Mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 47,300 |
07 Mar 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 29,800 |
06 Mar 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 137,400 |
05 Mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 137,600 |
04 Mar 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 108,700 |
01 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 171,600 |
29 Feb 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 262,000 |
28 Feb 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 23,600 |
27 Feb 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 54,700 |
26 Feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 129,800 |
23 Feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 32,000 |
22 Feb 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 29,900 |
21 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 8,700 |
20 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 48,700 |
16 Feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 41,800 |
15 Feb 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 35,900 |
14 Feb 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 7,300 |
13 Feb 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 55,100 |
12 Feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 51,900 |
09 Feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 108,700 |
08 Feb 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 43,200 |
07 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 59,400 |
06 Feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
05 Feb 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 43,000 |
02 Feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 4,300 |
01 Feb 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 9,700 |
31 Jan 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 19,300 |
30 Jan 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 9,500 |
29 Jan 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 34,400 |
26 Jan 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 15,700 |
25 Jan 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 16,600 |
24 Jan 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 18,200 |
23 Jan 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 13,000 |
22 Jan 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 28,000 |
19 Jan 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 41,400 |
18 Jan 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 29,400 |
17 Jan 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 47,100 |
16 Jan 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 114,400 |
12 Jan 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 85,000 |
11 Jan 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 22,200 |
10 Jan 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 79,900 |
09 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 14,300 |
08 Jan 2024 | 1.4900 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 16,000 |
05 Jan 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 10,000 |
04 Jan 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 47,600 |
03 Jan 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 34,600 |
02 Jan 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 34,800 |
29 Dec 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 13,100 |
28 Dec 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 18,000 |
27 Dec 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 113,200 |
26 Dec 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 53,400 |
22 Dec 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 227,500 |
21 Dec 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 40,100 |
20 Dec 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 59,100 |
19 Dec 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 10,700 |
18 Dec 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 17,700 |
15 Dec 2023 | 1.5000 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 27,600 |
14 Dec 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 26,800 |
13 Dec 2023 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 74,500 |
12 Dec 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 40,700 |
11 Dec 2023 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 12,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |