Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 45,439 |
02 May 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 23,600 |
01 May 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 16,300 |
30 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 4,300 |
29 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 6,700 |
26 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 22,800 |
25 Apr 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 500 |
24 Apr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 31,600 |
23 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 70,500 |
22 Apr 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 38,700 |
19 Apr 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 64,600 |
18 Apr 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 22,100 |
17 Apr 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 22,900 |
16 Apr 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 63,400 |
15 Apr 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 48,900 |
12 Apr 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 48,200 |
11 Apr 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 38,100 |
10 Apr 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 35,300 |
09 Apr 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 78,000 |
08 Apr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 96,900 |
05 Apr 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 101,600 |
04 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 31,700 |
03 Apr 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 50,200 |
02 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 23,900 |
01 Apr 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 17,000 |
28 Mar 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 27,400 |
27 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 11,200 |
26 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 16,500 |
25 Mar 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 49,900 |
22 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 10,300 |
21 Mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 8,300 |
20 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 16,000 |
19 Mar 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 34,700 |
18 Mar 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 3,800 |
15 Mar 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 74,500 |
14 Mar 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 9,800 |
13 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 31,700 |
12 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 11,000 |
11 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 18,000 |
08 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 7,400 |
07 Mar 2024 | 1.1200 | 1.1600 | 1.0200 | 1.1100 | 1.1100 | 2,501,500 |
06 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 46,000 |
05 Mar 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 24,800 |
04 Mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 40,200 |
01 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 27,200 |
29 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 28,000 |
28 Feb 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 20,200 |
27 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 71,500 |
26 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 70,800 |
23 Feb 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 18,500 |
22 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 39,300 |
21 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 11,000 |
20 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 13,700 |
16 Feb 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 31,900 |
15 Feb 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 39,800 |
14 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 7,600 |
13 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 31,600 |
12 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 24,800 |
09 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 10,900 |
08 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
07 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 5,000 |
06 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 69,800 |
05 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 17,300 |
02 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 6,800 |
01 Feb 2024 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 15,300 |
31 Jan 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 7,200 |
30 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 18,800 |
29 Jan 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 44,700 |
26 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 7,600 |
25 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 36,800 |
24 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 8,400 |
23 Jan 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 107,600 |
22 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,000 |
19 Jan 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 23,100 |
18 Jan 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 20,900 |
17 Jan 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 19,600 |
16 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 28,600 |
15 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 7,400 |
12 Jan 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 47,400 |
11 Jan 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 20,700 |
10 Jan 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 21,800 |
09 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 4,000 |
08 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 19,900 |
05 Jan 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 34,900 |
04 Jan 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 95,200 |
03 Jan 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 10,000 |
02 Jan 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 44,400 |
29 Dec 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 9,600 |
28 Dec 2023 | 1.0600 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 31,000 |
27 Dec 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 49,500 |
22 Dec 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 137,500 |
21 Dec 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 61,500 |
20 Dec 2023 | 1.0950 | 1.0950 | 1.0700 | 1.0700 | 1.0700 | 61,600 |
19 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 81,800 |
18 Dec 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 9,400 |
15 Dec 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 7,700 |
14 Dec 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 2,100 |
13 Dec 2023 | 1.0800 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 52,600 |
12 Dec 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 12,700 |
11 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 10,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |