Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 2,451,400 |
25 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 2,561,100 |
24 Apr 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 1,535,800 |
23 Apr 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 2,108,800 |
22 Apr 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 2,006,100 |
19 Apr 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,940,100 |
18 Apr 2024 | 1.3700 | 1.4350 | 1.3300 | 1.3900 | 1.3900 | 2,562,600 |
17 Apr 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,944,300 |
16 Apr 2024 | 1.3800 | 1.4250 | 1.3200 | 1.4000 | 1.4000 | 4,129,500 |
15 Apr 2024 | 1.4200 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 3,897,700 |
12 Apr 2024 | 1.5200 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 4,103,600 |
11 Apr 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 3,154,700 |
10 Apr 2024 | 1.5800 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 5,435,300 |
09 Apr 2024 | 1.5000 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 3,604,400 |
08 Apr 2024 | 1.4800 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 3,751,900 |
05 Apr 2024 | 1.5100 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 3,631,500 |
04 Apr 2024 | 1.4700 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 6,193,600 |
03 Apr 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 8,637,000 |
02 Apr 2024 | 1.5500 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 8,133,100 |
01 Apr 2024 | 1.8750 | 1.9300 | 1.5500 | 1.6300 | 1.6300 | 14,082,300 |
28 Mar 2024 | 2.4700 | 2.4800 | 1.7700 | 1.8300 | 1.8300 | 61,074,400 |
27 Mar 2024 | 2.0600 | 2.3350 | 2.0450 | 2.2400 | 2.2400 | 10,580,800 |
26 Mar 2024 | 2.2000 | 2.2210 | 1.9100 | 2.0000 | 2.0000 | 10,250,500 |
25 Mar 2024 | 2.2400 | 2.3300 | 2.1480 | 2.2100 | 2.2100 | 8,573,000 |
22 Mar 2024 | 2.0700 | 2.2400 | 2.0200 | 2.1700 | 2.1700 | 7,855,700 |
21 Mar 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0400 | 2.0400 | 6,558,700 |
20 Mar 2024 | 1.8700 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 5,227,400 |
19 Mar 2024 | 1.8800 | 1.9370 | 1.7920 | 1.8300 | 1.8300 | 4,344,200 |
18 Mar 2024 | 1.7600 | 2.0500 | 1.6950 | 1.8900 | 1.8900 | 9,670,000 |
15 Mar 2024 | 1.6000 | 1.8200 | 1.5200 | 1.7000 | 1.7000 | 13,530,200 |
14 Mar 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 2,804,900 |
13 Mar 2024 | 1.4500 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 2,066,000 |
12 Mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 3,376,800 |
11 Mar 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 3,167,300 |
08 Mar 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 2,469,000 |
07 Mar 2024 | 1.5000 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 2,199,700 |
06 Mar 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 3,950,100 |
05 Mar 2024 | 1.6000 | 1.6590 | 1.5800 | 1.6000 | 1.6000 | 2,042,500 |
04 Mar 2024 | 1.7700 | 1.7900 | 1.6100 | 1.6200 | 1.6200 | 3,042,700 |
01 Mar 2024 | 1.5700 | 1.7100 | 1.5700 | 1.7100 | 1.7100 | 3,505,600 |
29 Feb 2024 | 1.5800 | 1.6350 | 1.5400 | 1.5800 | 1.5800 | 1,966,900 |
28 Feb 2024 | 1.6800 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 2,506,300 |
27 Feb 2024 | 1.5100 | 1.6800 | 1.4800 | 1.6400 | 1.6400 | 4,206,900 |
26 Feb 2024 | 1.3800 | 1.5400 | 1.3700 | 1.5100 | 1.5100 | 2,936,900 |
23 Feb 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 3,083,000 |
22 Feb 2024 | 1.4200 | 1.4650 | 1.3800 | 1.3900 | 1.3900 | 2,313,200 |
21 Feb 2024 | 1.4600 | 1.4750 | 1.4100 | 1.4200 | 1.4200 | 1,866,000 |
20 Feb 2024 | 1.4600 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 2,490,600 |
16 Feb 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 1,930,500 |
15 Feb 2024 | 1.5300 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 3,557,000 |
14 Feb 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 1,429,200 |
13 Feb 2024 | 1.6200 | 1.6340 | 1.5000 | 1.5200 | 1.5200 | 2,112,400 |
12 Feb 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 1,898,400 |
09 Feb 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 1,329,700 |
08 Feb 2024 | 1.6400 | 1.6850 | 1.6200 | 1.6300 | 1.6300 | 1,438,600 |
07 Feb 2024 | 1.7000 | 1.7000 | 1.6250 | 1.6500 | 1.6500 | 1,182,100 |
06 Feb 2024 | 1.6300 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 1,278,000 |
05 Feb 2024 | 1.6500 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 1,007,900 |
02 Feb 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 1,368,100 |
01 Feb 2024 | 1.7000 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 2,003,600 |
31 Jan 2024 | 1.6500 | 1.7800 | 1.5900 | 1.6800 | 1.6800 | 1,964,000 |
30 Jan 2024 | 1.8000 | 1.8100 | 1.5810 | 1.6400 | 1.6400 | 3,410,300 |
29 Jan 2024 | 1.6300 | 1.8200 | 1.6000 | 1.7900 | 1.7900 | 3,280,000 |
26 Jan 2024 | 1.4800 | 1.6400 | 1.4800 | 1.6200 | 1.6200 | 2,121,300 |
25 Jan 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 872,600 |
24 Jan 2024 | 1.4100 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 1,915,900 |
23 Jan 2024 | 1.4000 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 1,512,700 |
22 Jan 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1,786,000 |
19 Jan 2024 | 1.4100 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 2,831,400 |
18 Jan 2024 | 1.4300 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 1,934,400 |
17 Jan 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 2,260,600 |
16 Jan 2024 | 1.5500 | 1.5590 | 1.4000 | 1.4500 | 1.4500 | 3,667,200 |
12 Jan 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 1,157,600 |
11 Jan 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 1,308,300 |
10 Jan 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 2,009,200 |
09 Jan 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 1,793,700 |
08 Jan 2024 | 1.4900 | 1.5800 | 1.4300 | 1.5700 | 1.5700 | 2,537,100 |
05 Jan 2024 | 1.5300 | 1.5950 | 1.4550 | 1.4800 | 1.4800 | 2,401,900 |
04 Jan 2024 | 1.3800 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 4,494,400 |
03 Jan 2024 | 1.2900 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 2,889,300 |
02 Jan 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 1,300,900 |
29 Dec 2023 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 2,123,700 |
28 Dec 2023 | 1.1800 | 1.3100 | 1.1800 | 1.2800 | 1.2800 | 3,844,900 |
27 Dec 2023 | 1.2100 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 1,498,700 |
26 Dec 2023 | 1.1900 | 1.2400 | 1.1750 | 1.1900 | 1.1900 | 1,168,400 |
22 Dec 2023 | 1.2200 | 1.2210 | 1.1600 | 1.1900 | 1.1900 | 1,479,900 |
21 Dec 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 1,579,300 |
20 Dec 2023 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 1,166,400 |
19 Dec 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 1,458,500 |
18 Dec 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 1,071,700 |
15 Dec 2023 | 1.1500 | 1.1550 | 1.1100 | 1.1500 | 1.1500 | 1,347,500 |
14 Dec 2023 | 1.1400 | 1.1590 | 1.1050 | 1.1300 | 1.1300 | 1,296,600 |
13 Dec 2023 | 1.0900 | 1.1300 | 1.0720 | 1.1100 | 1.1100 | 1,044,500 |
12 Dec 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 816,200 |
11 Dec 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 779,300 |
08 Dec 2023 | 1.1700 | 1.1750 | 1.1200 | 1.1300 | 1.1300 | 884,200 |
07 Dec 2023 | 1.1900 | 1.2000 | 1.1440 | 1.1700 | 1.1700 | 912,500 |
06 Dec 2023 | 1.1400 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 961,700 |
05 Dec 2023 | 1.1400 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 1,062,300 |
04 Dec 2023 | 1.0900 | 1.1800 | 1.0700 | 1.1500 | 1.1500 | 2,065,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |