Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1399 | 1.1399 | 18,600 |
10 May 2024 | 1.1500 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 22,300 |
09 May 2024 | 1.2050 | 1.2050 | 1.1200 | 1.1600 | 1.1600 | 109,400 |
08 May 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 16,000 |
07 May 2024 | 1.2500 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 58,800 |
06 May 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 102,300 |
03 May 2024 | 1.3900 | 1.4500 | 1.1740 | 1.3200 | 1.3200 | 89,900 |
02 May 2024 | 1.2900 | 1.3000 | 1.1600 | 1.1950 | 1.1950 | 65,900 |
01 May 2024 | 1.1950 | 1.2300 | 1.1520 | 1.2000 | 1.2000 | 21,000 |
30 Apr 2024 | 1.2200 | 1.2360 | 1.1400 | 1.1800 | 1.1800 | 5,700 |
29 Apr 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 48,900 |
26 Apr 2024 | 1.1300 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 47,400 |
25 Apr 2024 | 1.2700 | 1.2900 | 1.1100 | 1.1500 | 1.1500 | 38,100 |
24 Apr 2024 | 1.2100 | 1.3000 | 1.1300 | 1.1900 | 1.1900 | 37,400 |
23 Apr 2024 | 1.1100 | 1.3200 | 1.1100 | 1.2300 | 1.2300 | 52,100 |
22 Apr 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 28,000 |
19 Apr 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1700 | 1.1700 | 39,700 |
18 Apr 2024 | 1.1590 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 42,800 |
17 Apr 2024 | 1.1100 | 1.2330 | 1.1000 | 1.1500 | 1.1500 | 30,600 |
16 Apr 2024 | 1.2100 | 1.2440 | 1.1300 | 1.1400 | 1.1400 | 47,200 |
15 Apr 2024 | 1.4500 | 1.5100 | 1.2000 | 1.2100 | 1.2100 | 178,100 |
12 Apr 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 321,700 |
11 Apr 2024 | 1.0700 | 1.4400 | 1.0500 | 1.3900 | 1.3900 | 904,400 |
10 Apr 2024 | 1.1500 | 1.2500 | 1.0750 | 1.1050 | 1.1050 | 69,000 |
09 Apr 2024 | 1.1400 | 1.1870 | 1.0300 | 1.0500 | 1.0500 | 75,500 |
08 Apr 2024 | 0.9000 | 1.1100 | 0.9000 | 1.0300 | 1.0300 | 124,800 |
05 Apr 2024 | 0.9500 | 0.9910 | 0.9500 | 0.9570 | 0.9570 | 9,500 |
04 Apr 2024 | 0.8700 | 1.0000 | 0.8700 | 0.9500 | 0.9500 | 25,300 |
03 Apr 2024 | 0.9280 | 0.9700 | 0.8800 | 0.8880 | 0.8880 | 17,000 |
02 Apr 2024 | 0.8950 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 12,300 |
01 Apr 2024 | 0.9400 | 0.9600 | 0.8700 | 0.8900 | 0.8900 | 47,700 |
28 Mar 2024 | 0.9400 | 0.9910 | 0.9300 | 0.9400 | 0.9400 | 10,500 |
27 Mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 4,500 |
26 Mar 2024 | 0.9670 | 1.0100 | 0.9360 | 0.9900 | 0.9900 | 16,100 |
25 Mar 2024 | 1.0100 | 1.0100 | 0.9100 | 0.9900 | 0.9900 | 24,600 |
22 Mar 2024 | 1.0150 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 20,500 |
21 Mar 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 24,700 |
20 Mar 2024 | 0.9600 | 1.0500 | 0.9510 | 0.9900 | 0.9900 | 44,800 |
19 Mar 2024 | 1.0900 | 1.0900 | 0.9690 | 1.0000 | 1.0000 | 24,900 |
18 Mar 2024 | 0.9100 | 1.0690 | 0.9100 | 1.0400 | 1.0400 | 42,900 |
15 Mar 2024 | 0.8500 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 100,000 |
14 Mar 2024 | 1.0500 | 1.0500 | 0.8000 | 0.8500 | 0.8500 | 92,900 |
13 Mar 2024 | 1.1100 | 1.1400 | 1.0200 | 1.0700 | 1.0700 | 131,000 |
12 Mar 2024 | 1.0300 | 1.3150 | 0.9500 | 1.2000 | 1.2000 | 413,800 |
11 Mar 2024 | 0.9220 | 1.1100 | 0.9150 | 1.0600 | 1.0600 | 119,400 |
08 Mar 2024 | 0.9600 | 0.9760 | 0.8600 | 0.9400 | 0.9400 | 71,400 |
07 Mar 2024 | 0.8850 | 0.9500 | 0.8020 | 0.8810 | 0.8810 | 27,500 |
06 Mar 2024 | 0.8500 | 0.8510 | 0.8000 | 0.8500 | 0.8500 | 59,000 |
05 Mar 2024 | 0.9430 | 0.9430 | 0.8600 | 0.8880 | 0.8880 | 24,800 |
04 Mar 2024 | 0.9330 | 0.9500 | 0.9140 | 0.9400 | 0.9400 | 7,000 |
01 Mar 2024 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 3,100 |
29 Feb 2024 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | 0.8400 | 23,000 |
28 Feb 2024 | 0.9300 | 0.9380 | 0.8600 | 0.8650 | 0.8650 | 16,900 |
27 Feb 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 20,700 |
26 Feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 6,600 |
23 Feb 2024 | 0.8900 | 0.9310 | 0.8800 | 0.9200 | 0.9200 | 8,200 |
22 Feb 2024 | 0.9460 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 26,700 |
21 Feb 2024 | 0.9300 | 0.9300 | 0.9010 | 0.9010 | 0.9010 | 9,600 |
20 Feb 2024 | 0.9890 | 0.9890 | 0.8800 | 0.9250 | 0.9250 | 17,900 |
16 Feb 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9500 | 0.9500 | 5,000 |
15 Feb 2024 | 0.8400 | 0.9970 | 0.8400 | 0.9970 | 0.9970 | 57,900 |
14 Feb 2024 | 0.7760 | 0.9400 | 0.7760 | 0.9000 | 0.9000 | 34,200 |
13 Feb 2024 | 0.9750 | 0.9750 | 0.7700 | 0.8000 | 0.8000 | 85,900 |
12 Feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9750 | 0.9750 | 18,700 |
09 Feb 2024 | 0.9960 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 25,200 |
08 Feb 2024 | 0.9520 | 1.1000 | 0.9520 | 0.9800 | 0.9800 | 23,800 |
07 Feb 2024 | 0.9680 | 1.1600 | 0.9100 | 0.9820 | 0.9820 | 52,700 |
06 Feb 2024 | 0.9750 | 1.0000 | 0.8910 | 0.9500 | 0.9500 | 39,800 |
05 Feb 2024 | 0.9230 | 1.0000 | 0.9230 | 0.9600 | 0.9600 | 19,200 |
02 Feb 2024 | 1.0100 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 8,700 |
01 Feb 2024 | 1.0000 | 1.0700 | 0.9700 | 1.0700 | 1.0700 | 44,700 |
31 Jan 2024 | 0.9990 | 1.0800 | 0.9530 | 1.0000 | 1.0000 | 92,100 |
30 Jan 2024 | 0.9600 | 1.0900 | 0.9300 | 0.9700 | 0.9700 | 140,700 |
29 Jan 2024 | 0.9010 | 0.9650 | 0.8890 | 0.9100 | 0.9100 | 39,000 |
26 Jan 2024 | 0.9090 | 0.9750 | 0.9000 | 0.9300 | 0.9300 | 44,800 |
25 Jan 2024 | 0.9870 | 0.9910 | 0.9260 | 0.9260 | 0.9260 | 28,400 |
24 Jan 2024 | 0.9600 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 46,900 |
23 Jan 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 24,600 |
22 Jan 2024 | 1.0300 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 22,900 |
19 Jan 2024 | 0.9990 | 1.0500 | 0.9000 | 1.0300 | 1.0300 | 130,500 |
18 Jan 2024 | 1.1000 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 158,100 |
17 Jan 2024 | 1.1300 | 1.1590 | 1.0600 | 1.1300 | 1.1300 | 34,000 |
16 Jan 2024 | 1.2700 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 75,300 |
12 Jan 2024 | 1.1400 | 1.2800 | 1.1400 | 1.2400 | 1.2400 | 215,200 |
11 Jan 2024 | 1.1500 | 1.1600 | 1.0300 | 1.1300 | 1.1300 | 262,700 |
10 Jan 2024 | 1.0900 | 1.1600 | 1.0200 | 1.1600 | 1.1600 | 1,669,600 |
09 Jan 2024 | 1.0600 | 1.2300 | 1.0400 | 1.1800 | 1.1800 | 428,100 |
08 Jan 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 97,000 |
05 Jan 2024 | 1.0400 | 1.1900 | 1.0400 | 1.1100 | 1.1100 | 249,600 |
04 Jan 2024 | 1.0700 | 1.1720 | 1.0000 | 1.0400 | 1.0400 | 167,800 |
03 Jan 2024 | 1.0300 | 1.3400 | 0.9500 | 1.1800 | 1.1800 | 905,800 |
02 Jan 2024 | 1.2600 | 1.2600 | 0.9500 | 1.0310 | 1.0310 | 254,300 |
29 Dec 2023 | 1.2000 | 1.2730 | 1.2000 | 1.2300 | 1.2300 | 80,300 |
28 Dec 2023 | 1.2900 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 112,900 |
27 Dec 2023 | 1.5100 | 1.5100 | 1.1500 | 1.2500 | 1.2500 | 235,200 |
26 Dec 2023 | 1.6900 | 1.7150 | 1.5100 | 1.5500 | 1.5500 | 146,300 |
22 Dec 2023 | 1.6500 | 1.7900 | 1.5100 | 1.7000 | 1.7000 | 258,900 |
21 Dec 2023 | 1.5700 | 2.0400 | 1.5700 | 1.6700 | 1.6700 | 935,200 |
20 Dec 2023 | 1.6800 | 1.6980 | 1.5200 | 1.5700 | 1.5700 | 247,500 |
19 Dec 2023 | 2.0200 | 2.3500 | 1.6200 | 1.7200 | 1.7200 | 1,690,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |