Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 50,720 |
06 May 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 55,600 |
03 May 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1600 | 1.1600 | 56,900 |
02 May 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 101,300 |
01 May 2024 | 1.3500 | 1.3600 | 1.2100 | 1.2500 | 1.2500 | 139,400 |
30 Apr 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 25,500 |
29 Apr 2024 | 1.4400 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 51,100 |
26 Apr 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 11,500 |
25 Apr 2024 | 1.4500 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 33,900 |
24 Apr 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 39,300 |
23 Apr 2024 | 1.3900 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 25,000 |
22 Apr 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 25,800 |
19 Apr 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 26,800 |
18 Apr 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 12,900 |
17 Apr 2024 | 1.2900 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 34,300 |
16 Apr 2024 | 1.3000 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 32,400 |
15 Apr 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 28,200 |
12 Apr 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 47,700 |
11 Apr 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 78,700 |
10 Apr 2024 | 1.4200 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 103,600 |
09 Apr 2024 | 1.5800 | 1.5800 | 1.4000 | 1.4200 | 1.4200 | 145,700 |
08 Apr 2024 | 1.5500 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 41,800 |
05 Apr 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 38,900 |
04 Apr 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 11,800 |
03 Apr 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 28,200 |
02 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 11,400 |
01 Apr 2024 | 1.6200 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 42,100 |
28 Mar 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 20,800 |
27 Mar 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 21,000 |
26 Mar 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 14,200 |
25 Mar 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 3,700 |
22 Mar 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 5,300 |
21 Mar 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 11,800 |
20 Mar 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 13,800 |
19 Mar 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 6,600 |
18 Mar 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 17,500 |
15 Mar 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 19,700 |
14 Mar 2024 | 1.7300 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 8,800 |
13 Mar 2024 | 1.7000 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 11,300 |
12 Mar 2024 | 1.8100 | 1.8100 | 1.6700 | 1.7300 | 1.7300 | 21,700 |
11 Mar 2024 | 1.7900 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 17,000 |
08 Mar 2024 | 1.6900 | 1.8300 | 1.6900 | 1.8000 | 1.8000 | 37,100 |
07 Mar 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 23,000 |
06 Mar 2024 | 1.6200 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 27,700 |
05 Mar 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 24,700 |
04 Mar 2024 | 1.6200 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 31,300 |
01 Mar 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 29,200 |
29 Feb 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 16,200 |
28 Feb 2024 | 1.6600 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 11,700 |
27 Feb 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 9,500 |
26 Feb 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 33,200 |
23 Feb 2024 | 1.7300 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 33,800 |
22 Feb 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 16,700 |
21 Feb 2024 | 1.7900 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 13,200 |
20 Feb 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 9,500 |
16 Feb 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 12,900 |
15 Feb 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 16,000 |
14 Feb 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 11,500 |
13 Feb 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 10,100 |
12 Feb 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 35,000 |
09 Feb 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 27,700 |
08 Feb 2024 | 1.7600 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 13,200 |
07 Feb 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 11,200 |
06 Feb 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 18,900 |
05 Feb 2024 | 1.6600 | 1.7600 | 1.6600 | 1.6900 | 1.6900 | 38,500 |
02 Feb 2024 | 1.7800 | 1.8500 | 1.6700 | 1.7600 | 1.7600 | 27,000 |
01 Feb 2024 | 1.7200 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 32,500 |
31 Jan 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 33,100 |
30 Jan 2024 | 1.7500 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 38,100 |
29 Jan 2024 | 1.6000 | 1.7400 | 1.5900 | 1.7200 | 1.7200 | 22,100 |
26 Jan 2024 | 1.5800 | 1.7400 | 1.5800 | 1.6700 | 1.6700 | 16,400 |
25 Jan 2024 | 1.5700 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 30,700 |
24 Jan 2024 | 1.5400 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 29,200 |
23 Jan 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 13,000 |
22 Jan 2024 | 1.5600 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 28,500 |
19 Jan 2024 | 1.5500 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 20,400 |
18 Jan 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 11,300 |
17 Jan 2024 | 1.7600 | 1.7700 | 1.6300 | 1.6400 | 1.6400 | 17,700 |
16 Jan 2024 | 1.5900 | 1.7400 | 1.5200 | 1.7400 | 1.7400 | 44,300 |
12 Jan 2024 | 1.5900 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 24,100 |
11 Jan 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 23,500 |
10 Jan 2024 | 1.7300 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 31,900 |
09 Jan 2024 | 1.8300 | 1.8300 | 1.6300 | 1.7200 | 1.7200 | 58,400 |
08 Jan 2024 | 1.8200 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 25,100 |
05 Jan 2024 | 1.8000 | 1.9200 | 1.7700 | 1.8700 | 1.8700 | 64,600 |
04 Jan 2024 | 1.8400 | 1.9400 | 1.7800 | 1.8300 | 1.8300 | 90,600 |
03 Jan 2024 | 2.0100 | 2.1000 | 1.8200 | 1.9400 | 1.9400 | 900,200 |
02 Jan 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 40,500 |
29 Dec 2023 | 1.8500 | 1.8700 | 1.7200 | 1.7600 | 1.7600 | 72,400 |
28 Dec 2023 | 1.8500 | 1.9300 | 1.8000 | 1.8800 | 1.8800 | 39,300 |
27 Dec 2023 | 1.8900 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 53,500 |
26 Dec 2023 | 1.9300 | 2.0100 | 1.8300 | 1.8600 | 1.8600 | 73,500 |
22 Dec 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 22,800 |
21 Dec 2023 | 2.0700 | 2.0700 | 1.9200 | 1.9200 | 1.9200 | 54,500 |
20 Dec 2023 | 1.9300 | 2.0700 | 1.7500 | 2.0400 | 2.0400 | 82,900 |
19 Dec 2023 | 1.9600 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 92,000 |
18 Dec 2023 | 1.9900 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 43,800 |
15 Dec 2023 | 2.0500 | 2.0900 | 1.9500 | 1.9900 | 1.9900 | 60,800 |
14 Dec 2023 | 2.2100 | 2.2100 | 2.0100 | 2.0900 | 2.0900 | 67,700 |
13 Dec 2023 | 2.0700 | 2.0900 | 1.9000 | 2.0800 | 2.0800 | 27,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |