Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0600 | 1.1300 | 0.9900 | 1.0700 | 1.0700 | 42,700 |
25 Apr 2024 | 1.1900 | 1.2000 | 0.9900 | 1.0500 | 1.0500 | 80,000 |
24 Apr 2024 | 1.2300 | 1.2400 | 1.0700 | 1.1100 | 1.1100 | 54,800 |
23 Apr 2024 | 1.1300 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 9,200 |
22 Apr 2024 | 1.2200 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 8,400 |
19 Apr 2024 | 1.4200 | 1.4200 | 1.1300 | 1.1900 | 1.1900 | 12,700 |
18 Apr 2024 | 1.1200 | 1.2800 | 1.1200 | 1.2000 | 1.2000 | 11,900 |
17 Apr 2024 | 1.1500 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 8,000 |
16 Apr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 20,300 |
15 Apr 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 9,600 |
12 Apr 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 14,900 |
11 Apr 2024 | 1.3700 | 1.4300 | 1.3000 | 1.3400 | 1.3400 | 14,000 |
10 Apr 2024 | 1.4200 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 9,500 |
09 Apr 2024 | 1.3000 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 39,300 |
08 Apr 2024 | 1.3800 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 10,700 |
05 Apr 2024 | 1.3300 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 22,900 |
04 Apr 2024 | 1.4300 | 1.4800 | 1.3200 | 1.3700 | 1.3700 | 17,700 |
03 Apr 2024 | 1.5100 | 1.5700 | 1.3700 | 1.4700 | 1.4700 | 62,100 |
02 Apr 2024 | 1.3600 | 1.4900 | 1.3000 | 1.4300 | 1.4300 | 30,100 |
01 Apr 2024 | 1.2400 | 1.5800 | 1.2100 | 1.4000 | 1.4000 | 68,700 |
28 Mar 2024 | 1.1500 | 1.3000 | 1.1100 | 1.2400 | 1.2400 | 105,000 |
27 Mar 2024 | 1.1600 | 1.1900 | 1.0400 | 1.1300 | 1.1300 | 54,200 |
26 Mar 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 40,200 |
25 Mar 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 21,100 |
22 Mar 2024 | 1.2100 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 41,100 |
21 Mar 2024 | 1.2500 | 1.2900 | 1.1800 | 1.2000 | 1.2000 | 14,600 |
20 Mar 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 31,000 |
19 Mar 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 3,800 |
18 Mar 2024 | 1.3200 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 28,000 |
15 Mar 2024 | 1.2700 | 1.3400 | 1.2000 | 1.2600 | 1.2600 | 21,700 |
14 Mar 2024 | 1.2600 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 20,600 |
13 Mar 2024 | 1.2600 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 35,600 |
12 Mar 2024 | 1.3700 | 1.4700 | 1.2500 | 1.3000 | 1.3000 | 43,400 |
11 Mar 2024 | 1.3700 | 1.4400 | 1.3100 | 1.4400 | 1.4400 | 21,400 |
08 Mar 2024 | 1.4900 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 24,000 |
07 Mar 2024 | 1.3700 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 37,400 |
06 Mar 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 27,800 |
05 Mar 2024 | 1.6800 | 1.6800 | 1.4700 | 1.5400 | 1.5400 | 35,000 |
04 Mar 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 9,400 |
01 Mar 2024 | 1.7100 | 1.7500 | 1.5600 | 1.5600 | 1.5600 | 20,000 |
29 Feb 2024 | 1.8600 | 1.8600 | 1.6000 | 1.7200 | 1.7200 | 19,800 |
28 Feb 2024 | 1.5600 | 1.7800 | 1.5600 | 1.7400 | 1.7400 | 44,000 |
27 Feb 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6100 | 1.6100 | 26,300 |
26 Feb 2024 | 1.4600 | 1.6200 | 1.4500 | 1.6000 | 1.6000 | 15,600 |
23 Feb 2024 | 1.4600 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 17,700 |
22 Feb 2024 | 1.5000 | 1.5800 | 1.4000 | 1.5100 | 1.5100 | 27,100 |
21 Feb 2024 | 1.5000 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 35,800 |
20 Feb 2024 | 1.5300 | 1.6400 | 1.4900 | 1.5600 | 1.5600 | 42,500 |
16 Feb 2024 | 1.6700 | 1.8700 | 1.5600 | 1.6500 | 1.6500 | 139,600 |
15 Feb 2024 | 1.4200 | 2.0000 | 1.4200 | 1.8800 | 1.8800 | 470,600 |
14 Feb 2024 | 1.3600 | 1.4100 | 1.2600 | 1.3400 | 1.3400 | 19,400 |
13 Feb 2024 | 1.3900 | 1.5400 | 1.2900 | 1.3600 | 1.3600 | 49,000 |
12 Feb 2024 | 1.3100 | 1.3900 | 1.2700 | 1.3600 | 1.3600 | 29,900 |
09 Feb 2024 | 1.3300 | 1.3300 | 1.2100 | 1.2500 | 1.2500 | 9,700 |
08 Feb 2024 | 1.2400 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 12,600 |
07 Feb 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 7,100 |
06 Feb 2024 | 1.2900 | 1.3600 | 1.2300 | 1.2800 | 1.2800 | 9,700 |
05 Feb 2024 | 1.4600 | 1.4600 | 1.2900 | 1.2900 | 1.2900 | 17,300 |
02 Feb 2024 | 1.4400 | 1.4800 | 1.3000 | 1.4100 | 1.4100 | 29,200 |
01 Feb 2024 | 1.4100 | 1.5800 | 1.4100 | 1.4400 | 1.4400 | 30,400 |
31 Jan 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 7,000 |
30 Jan 2024 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 11,600 |
29 Jan 2024 | 1.5900 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 7,600 |
26 Jan 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 5,200 |
25 Jan 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 12,400 |
24 Jan 2024 | 1.5700 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 1,600 |
23 Jan 2024 | 1.6200 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 5,600 |
22 Jan 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 5,500 |
19 Jan 2024 | 1.5300 | 1.6100 | 1.4600 | 1.5200 | 1.5200 | 15,200 |
18 Jan 2024 | 1.6000 | 1.6700 | 1.4700 | 1.4900 | 1.4900 | 30,000 |
17 Jan 2024 | 1.5800 | 1.6300 | 1.4400 | 1.6200 | 1.6200 | 17,300 |
16 Jan 2024 | 1.8500 | 1.8500 | 1.6200 | 1.6600 | 1.6600 | 34,000 |
12 Jan 2024 | 1.8100 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 26,000 |
11 Jan 2024 | 1.7200 | 1.9400 | 1.6200 | 1.7200 | 1.7200 | 100,600 |
10 Jan 2024 | 1.6400 | 1.7500 | 1.6200 | 1.6400 | 1.6400 | 15,800 |
09 Jan 2024 | 1.4700 | 1.6800 | 1.4600 | 1.6000 | 1.6000 | 65,100 |
08 Jan 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 7,100 |
05 Jan 2024 | 1.4700 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 3,900 |
04 Jan 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 20,200 |
03 Jan 2024 | 1.5300 | 1.6900 | 1.4600 | 1.5100 | 1.5100 | 29,900 |
02 Jan 2024 | 1.6100 | 1.6200 | 1.4200 | 1.5200 | 1.5200 | 26,300 |
29 Dec 2023 | 1.6500 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 23,700 |
28 Dec 2023 | 1.3900 | 1.6500 | 1.3900 | 1.6000 | 1.6000 | 83,900 |
27 Dec 2023 | 1.5300 | 1.5300 | 1.3900 | 1.4200 | 1.4200 | 16,200 |
26 Dec 2023 | 1.6000 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 30,500 |
22 Dec 2023 | 1.5300 | 1.5600 | 1.4500 | 1.5200 | 1.5200 | 11,500 |
21 Dec 2023 | 1.4700 | 1.5600 | 1.4000 | 1.5200 | 1.5200 | 29,500 |
20 Dec 2023 | 1.4800 | 1.4800 | 1.2900 | 1.4100 | 1.4100 | 32,700 |
19 Dec 2023 | 1.3200 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 25,500 |
18 Dec 2023 | 1.2700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 9,900 |
15 Dec 2023 | 1.1600 | 1.3300 | 1.1300 | 1.2800 | 1.2800 | 48,600 |
14 Dec 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,700 |
13 Dec 2023 | 1.1300 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 2,300 |
12 Dec 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 6,800 |
11 Dec 2023 | 1.1600 | 1.2600 | 1.0500 | 1.1000 | 1.1000 | 45,700 |
08 Dec 2023 | 1.2200 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 25,300 |
07 Dec 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 1,200 |
06 Dec 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 3,400 |
05 Dec 2023 | 1.1200 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 11,000 |
04 Dec 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |