Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0400 | 1.0800 | 1.0250 | 1.0400 | 1.0400 | 73,101 |
02 May 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 46,500 |
01 May 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 50,100 |
30 Apr 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 89,700 |
29 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 32,500 |
26 Apr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 114,900 |
25 Apr 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 74,300 |
24 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 77,000 |
23 Apr 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 76,100 |
22 Apr 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 120,200 |
19 Apr 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 258,100 |
18 Apr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 203,100 |
17 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 124,000 |
16 Apr 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 54,900 |
15 Apr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 117,300 |
12 Apr 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 103,300 |
11 Apr 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 152,800 |
10 Apr 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 137,300 |
09 Apr 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 87,100 |
08 Apr 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 321,800 |
05 Apr 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 49,900 |
04 Apr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 23,500 |
03 Apr 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 29,300 |
02 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 43,000 |
01 Apr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 38,400 |
28 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 45,500 |
27 Mar 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 87,200 |
26 Mar 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 88,300 |
25 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 41,700 |
22 Mar 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 72,200 |
21 Mar 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 129,000 |
20 Mar 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 110,700 |
19 Mar 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 42,600 |
18 Mar 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 78,000 |
15 Mar 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 154,000 |
14 Mar 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 252,900 |
13 Mar 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 60,500 |
12 Mar 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 105,600 |
11 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 61,400 |
08 Mar 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 98,000 |
07 Mar 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 90,300 |
06 Mar 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 33,100 |
05 Mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 36,700 |
04 Mar 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 71,200 |
01 Mar 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 40,200 |
29 Feb 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 154,100 |
28 Feb 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 63,100 |
27 Feb 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 116,800 |
26 Feb 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 131,400 |
23 Feb 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 100,800 |
22 Feb 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 194,500 |
21 Feb 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 76,300 |
20 Feb 2024 | 1.2600 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 368,100 |
16 Feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 49,500 |
15 Feb 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 80,500 |
14 Feb 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 175,200 |
13 Feb 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 101,100 |
12 Feb 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 287,600 |
09 Feb 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 342,800 |
08 Feb 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 264,300 |
07 Feb 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 47,800 |
06 Feb 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 130,800 |
05 Feb 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 54,000 |
02 Feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,300 |
01 Feb 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 79,800 |
31 Jan 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 6,500 |
30 Jan 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 55,100 |
29 Jan 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 68,000 |
26 Jan 2024 | 1.3000 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 34,900 |
25 Jan 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 29,100 |
24 Jan 2024 | 1.3000 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 105,700 |
23 Jan 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 30,600 |
22 Jan 2024 | 1.3400 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 77,800 |
19 Jan 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 197,200 |
18 Jan 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 42,000 |
17 Jan 2024 | 1.3800 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 56,000 |
16 Jan 2024 | 1.3700 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 155,300 |
12 Jan 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 63,700 |
11 Jan 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 10,000 |
10 Jan 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 21,800 |
09 Jan 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 23,400 |
08 Jan 2024 | 1.3900 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 20,700 |
05 Jan 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 27,000 |
04 Jan 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 27,000 |
03 Jan 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 44,300 |
02 Jan 2024 | 1.3800 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 99,100 |
29 Dec 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 243,800 |
28 Dec 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 189,100 |
27 Dec 2023 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 103,200 |
26 Dec 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 136,200 |
22 Dec 2023 | 1.4100 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 272,800 |
21 Dec 2023 | 1.4200 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 86,800 |
20 Dec 2023 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 176,400 |
19 Dec 2023 | 1.3500 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 158,400 |
18 Dec 2023 | 1.3300 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 218,600 |
15 Dec 2023 | 1.3000 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 237,700 |
14 Dec 2023 | 1.2800 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 145,900 |
13 Dec 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 231,800 |
12 Dec 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 110,400 |
11 Dec 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 78,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |