Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1.0100 | 1.0100 | 0.9530 | 0.9680 | 0.9680 | 1,451,300 |
17 Apr 2024 | 0.9920 | 1.0500 | 0.9820 | 1.0000 | 1.0000 | 797,500 |
16 Apr 2024 | 1.0200 | 1.0500 | 0.9610 | 0.9950 | 0.9950 | 1,623,000 |
15 Apr 2024 | 1.0900 | 1.1200 | 0.9930 | 1.0500 | 1.0500 | 1,809,100 |
12 Apr 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 1,505,400 |
11 Apr 2024 | 1.1300 | 1.2100 | 1.0000 | 1.0300 | 1.0300 | 2,637,600 |
10 Apr 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 1,212,300 |
09 Apr 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 790,900 |
08 Apr 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 943,200 |
05 Apr 2024 | 1.1500 | 1.1950 | 1.1000 | 1.1300 | 1.1300 | 771,400 |
04 Apr 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 676,200 |
03 Apr 2024 | 1.1600 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 801,100 |
02 Apr 2024 | 1.1700 | 1.2350 | 1.1000 | 1.1600 | 1.1600 | 1,070,800 |
01 Apr 2024 | 1.1400 | 1.2250 | 1.1150 | 1.2200 | 1.2200 | 1,481,900 |
28 Mar 2024 | 1.2300 | 1.2700 | 1.1150 | 1.1300 | 1.1300 | 966,300 |
27 Mar 2024 | 1.1800 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 1,096,600 |
26 Mar 2024 | 1.3000 | 1.3500 | 1.1600 | 1.1800 | 1.1800 | 1,495,400 |
25 Mar 2024 | 1.3100 | 1.5500 | 1.2700 | 1.2700 | 1.2700 | 3,387,200 |
22 Mar 2024 | 1.1000 | 1.3600 | 1.0810 | 1.3200 | 1.3200 | 3,796,900 |
21 Mar 2024 | 1.1400 | 1.2200 | 1.0500 | 1.0600 | 1.0600 | 3,377,300 |
20 Mar 2024 | 0.9000 | 1.0900 | 0.8200 | 1.0800 | 1.0800 | 5,014,500 |
19 Mar 2024 | 0.8400 | 0.9200 | 0.8000 | 0.8900 | 0.8900 | 6,981,200 |
18 Mar 2024 | 1.0100 | 1.0300 | 0.7530 | 0.7820 | 0.7820 | 10,889,200 |
15 Mar 2024 | 1.1500 | 1.2300 | 0.9900 | 0.9900 | 0.9900 | 5,042,500 |
14 Mar 2024 | 1.2600 | 1.3500 | 1.2250 | 1.2800 | 1.2800 | 1,364,800 |
13 Mar 2024 | 1.2200 | 1.2650 | 1.1900 | 1.2300 | 1.2300 | 1,277,900 |
12 Mar 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 1,154,800 |
11 Mar 2024 | 1.4200 | 1.4650 | 1.2800 | 1.2900 | 1.2900 | 1,005,000 |
08 Mar 2024 | 1.4900 | 1.5800 | 1.4300 | 1.4300 | 1.4300 | 823,600 |
07 Mar 2024 | 1.4500 | 1.5600 | 1.4200 | 1.4600 | 1.4600 | 1,316,700 |
06 Mar 2024 | 1.2900 | 1.6400 | 1.2800 | 1.4600 | 1.4600 | 1,803,700 |
05 Mar 2024 | 1.3000 | 1.3650 | 1.2700 | 1.2800 | 1.2800 | 841,600 |
04 Mar 2024 | 1.3400 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 1,124,100 |
01 Mar 2024 | 1.2600 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 814,200 |
29 Feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 646,900 |
28 Feb 2024 | 1.3300 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 859,300 |
27 Feb 2024 | 1.1000 | 1.3200 | 1.1000 | 1.2900 | 1.2900 | 1,828,300 |
26 Feb 2024 | 1.0800 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 759,400 |
23 Feb 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 1,133,700 |
22 Feb 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 731,000 |
21 Feb 2024 | 1.1500 | 1.1890 | 1.1100 | 1.1500 | 1.1500 | 1,070,600 |
20 Feb 2024 | 1.2300 | 1.2400 | 1.1100 | 1.1300 | 1.1300 | 1,399,300 |
16 Feb 2024 | 1.3600 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 1,018,500 |
15 Feb 2024 | 1.3100 | 1.4150 | 1.3000 | 1.3800 | 1.3800 | 929,800 |
14 Feb 2024 | 1.2000 | 1.3100 | 1.1500 | 1.3100 | 1.3100 | 1,157,600 |
13 Feb 2024 | 1.3000 | 1.3200 | 1.1800 | 1.1800 | 1.1800 | 921,700 |
12 Feb 2024 | 1.3400 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 1,766,700 |
09 Feb 2024 | 1.2000 | 1.3250 | 1.1800 | 1.3000 | 1.3000 | 1,660,200 |
08 Feb 2024 | 1.1200 | 1.1900 | 1.1050 | 1.1800 | 1.1800 | 899,900 |
07 Feb 2024 | 1.1700 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 1,247,300 |
06 Feb 2024 | 1.1500 | 1.1900 | 1.1050 | 1.1700 | 1.1700 | 832,200 |
05 Feb 2024 | 1.2700 | 1.2700 | 1.1400 | 1.1500 | 1.1500 | 889,800 |
02 Feb 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 690,400 |
01 Feb 2024 | 1.3700 | 1.3700 | 1.2200 | 1.3400 | 1.3400 | 1,149,100 |
31 Jan 2024 | 1.3500 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 1,143,400 |
30 Jan 2024 | 1.4000 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 566,400 |
29 Jan 2024 | 1.4000 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 863,700 |
26 Jan 2024 | 1.3400 | 1.4800 | 1.3300 | 1.3800 | 1.3800 | 1,427,200 |
25 Jan 2024 | 1.2900 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 1,411,400 |
24 Jan 2024 | 1.3800 | 1.4300 | 1.2300 | 1.2400 | 1.2400 | 1,045,400 |
23 Jan 2024 | 1.3000 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 875,500 |
22 Jan 2024 | 1.1700 | 1.3200 | 1.1700 | 1.2800 | 1.2800 | 1,464,000 |
19 Jan 2024 | 1.1500 | 1.1800 | 1.0550 | 1.1700 | 1.1700 | 1,345,100 |
18 Jan 2024 | 1.1800 | 1.1800 | 1.0200 | 1.1300 | 1.1300 | 1,146,200 |
17 Jan 2024 | 1.0900 | 1.2000 | 1.0750 | 1.1300 | 1.1300 | 1,001,700 |
16 Jan 2024 | 1.2200 | 1.2200 | 1.0700 | 1.1000 | 1.1000 | 1,320,000 |
12 Jan 2024 | 1.2200 | 1.2950 | 1.2200 | 1.2200 | 1.2200 | 825,100 |
11 Jan 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 670,300 |
10 Jan 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 513,900 |
09 Jan 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 812,700 |
08 Jan 2024 | 1.2800 | 1.3400 | 1.2200 | 1.3100 | 1.3100 | 528,700 |
05 Jan 2024 | 1.2800 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 981,200 |
04 Jan 2024 | 1.3400 | 1.3550 | 1.2900 | 1.3000 | 1.3000 | 726,900 |
03 Jan 2024 | 1.4100 | 1.4420 | 1.3000 | 1.3100 | 1.3100 | 1,475,200 |
02 Jan 2024 | 1.4700 | 1.6200 | 1.4100 | 1.4700 | 1.4700 | 1,221,400 |
29 Dec 2023 | 1.5400 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 852,400 |
28 Dec 2023 | 1.5100 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 833,000 |
27 Dec 2023 | 1.5100 | 1.5350 | 1.4400 | 1.5000 | 1.5000 | 700,000 |
26 Dec 2023 | 1.4500 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 1,514,100 |
22 Dec 2023 | 1.5200 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 2,140,900 |
21 Dec 2023 | 1.5100 | 1.5650 | 1.4300 | 1.4800 | 1.4800 | 913,000 |
20 Dec 2023 | 1.5700 | 1.6200 | 1.4200 | 1.4500 | 1.4500 | 936,300 |
19 Dec 2023 | 1.6500 | 1.6750 | 1.5300 | 1.5300 | 1.5300 | 1,119,700 |
18 Dec 2023 | 1.7600 | 1.7600 | 1.5850 | 1.6000 | 1.6000 | 844,100 |
15 Dec 2023 | 1.8600 | 1.8950 | 1.7300 | 1.7400 | 1.7400 | 1,155,900 |
14 Dec 2023 | 1.7500 | 1.9200 | 1.7500 | 1.8300 | 1.8300 | 1,269,300 |
13 Dec 2023 | 1.6000 | 1.7400 | 1.5300 | 1.7300 | 1.7300 | 1,070,000 |
12 Dec 2023 | 1.6600 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 762,200 |
11 Dec 2023 | 1.6800 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 925,000 |
08 Dec 2023 | 1.6000 | 1.7000 | 1.5850 | 1.6800 | 1.6800 | 601,000 |
07 Dec 2023 | 1.6000 | 1.6850 | 1.5610 | 1.6200 | 1.6200 | 700,200 |
06 Dec 2023 | 1.5500 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 746,400 |
05 Dec 2023 | 1.6800 | 1.6800 | 1.5200 | 1.5300 | 1.5300 | 612,200 |
04 Dec 2023 | 1.6600 | 1.8700 | 1.6600 | 1.7300 | 1.7300 | 1,247,700 |
01 Dec 2023 | 1.4000 | 1.7000 | 1.4000 | 1.6700 | 1.6700 | 1,164,000 |
30 Nov 2023 | 1.5300 | 1.5800 | 1.4200 | 1.4200 | 1.4200 | 2,132,100 |
29 Nov 2023 | 1.6400 | 1.6800 | 1.5200 | 1.5400 | 1.5400 | 912,000 |
28 Nov 2023 | 1.6400 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 948,700 |
27 Nov 2023 | 1.6400 | 1.6550 | 1.5500 | 1.6300 | 1.6300 | 762,100 |
24 Nov 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 429,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |