Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.3400 | 1.3740 | 1.2500 | 1.2700 | 1.2700 | 235,600 |
08 May 2024 | 1.4300 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 306,200 |
07 May 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 138,500 |
06 May 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 180,300 |
03 May 2024 | 1.2800 | 1.3200 | 1.2400 | 1.2900 | 1.2900 | 62,900 |
02 May 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2350 | 1.2350 | 284,700 |
01 May 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 108,400 |
30 Apr 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 69,200 |
29 Apr 2024 | 1.2700 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 84,200 |
26 Apr 2024 | 1.3300 | 1.3640 | 1.2100 | 1.2700 | 1.2700 | 138,200 |
25 Apr 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 103,700 |
24 Apr 2024 | 1.3400 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 114,100 |
23 Apr 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3300 | 1.3300 | 282,500 |
22 Apr 2024 | 1.3200 | 1.3550 | 1.2200 | 1.2700 | 1.2700 | 224,000 |
19 Apr 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 162,200 |
18 Apr 2024 | 1.3000 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 189,500 |
17 Apr 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 121,100 |
16 Apr 2024 | 1.3000 | 1.3650 | 1.2900 | 1.3100 | 1.3100 | 278,100 |
15 Apr 2024 | 1.3000 | 1.4100 | 1.2650 | 1.3400 | 1.3400 | 861,300 |
12 Apr 2024 | 1.4100 | 1.4100 | 1.2700 | 1.3000 | 1.3000 | 415,300 |
11 Apr 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 404,900 |
10 Apr 2024 | 1.5600 | 1.5600 | 1.3950 | 1.4300 | 1.4300 | 473,700 |
09 Apr 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 220,900 |
08 Apr 2024 | 1.7200 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 340,200 |
05 Apr 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 264,700 |
04 Apr 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 273,200 |
03 Apr 2024 | 1.7900 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 418,500 |
02 Apr 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 469,000 |
01 Apr 2024 | 1.5400 | 1.7900 | 1.5100 | 1.7200 | 1.7200 | 941,500 |
28 Mar 2024 | 1.4400 | 1.6500 | 1.4400 | 1.5500 | 1.5500 | 496,100 |
27 Mar 2024 | 1.4700 | 1.5000 | 1.3450 | 1.4700 | 1.4700 | 902,400 |
26 Mar 2024 | 1.6000 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 873,200 |
25 Mar 2024 | 1.6000 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 574,500 |
22 Mar 2024 | 1.6900 | 1.7380 | 1.6000 | 1.6600 | 1.6600 | 556,000 |
21 Mar 2024 | 1.8000 | 1.8100 | 1.6200 | 1.7200 | 1.7200 | 934,900 |
20 Mar 2024 | 1.8700 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 3,174,400 |
19 Mar 2024 | 1.9000 | 2.0700 | 1.7800 | 2.0000 | 2.0000 | 642,300 |
18 Mar 2024 | 2.0500 | 2.1200 | 1.8800 | 1.9400 | 1.9400 | 802,000 |
15 Mar 2024 | 1.7900 | 2.0500 | 1.7830 | 1.8800 | 1.8800 | 1,109,100 |
14 Mar 2024 | 1.8300 | 1.8810 | 1.6200 | 1.7200 | 1.7200 | 461,700 |
13 Mar 2024 | 1.8000 | 2.0300 | 1.7500 | 1.8100 | 1.8100 | 558,300 |
12 Mar 2024 | 1.8400 | 1.9400 | 1.7200 | 1.9100 | 1.9100 | 428,800 |
11 Mar 2024 | 2.0200 | 2.0600 | 1.8400 | 1.8600 | 1.8600 | 423,900 |
08 Mar 2024 | 2.0600 | 2.1500 | 1.9800 | 2.0400 | 2.0400 | 536,600 |
07 Mar 2024 | 1.8900 | 2.1500 | 1.8300 | 2.0300 | 2.0300 | 772,800 |
06 Mar 2024 | 2.1900 | 2.2000 | 1.6900 | 1.8900 | 1.8900 | 1,658,200 |
05 Mar 2024 | 2.2400 | 2.2600 | 1.9500 | 2.1300 | 2.1300 | 1,184,800 |
04 Mar 2024 | 1.9100 | 2.4000 | 1.8800 | 2.2200 | 2.2200 | 2,942,700 |
01 Mar 2024 | 1.7700 | 1.8900 | 1.6800 | 1.8700 | 1.8700 | 726,700 |
29 Feb 2024 | 1.8700 | 1.9200 | 1.6600 | 1.7600 | 1.7600 | 1,612,200 |
28 Feb 2024 | 1.7200 | 1.8800 | 1.6100 | 1.7700 | 1.7700 | 2,773,800 |
27 Feb 2024 | 1.4000 | 1.6600 | 1.3600 | 1.6200 | 1.6200 | 831,400 |
26 Feb 2024 | 1.4600 | 1.4900 | 1.3300 | 1.4200 | 1.4200 | 535,800 |
23 Feb 2024 | 1.5300 | 1.6200 | 1.3400 | 1.4200 | 1.4200 | 836,400 |
22 Feb 2024 | 1.4000 | 1.5600 | 1.2940 | 1.4600 | 1.4600 | 1,204,800 |
21 Feb 2024 | 1.2400 | 1.3800 | 1.1810 | 1.3600 | 1.3600 | 469,400 |
20 Feb 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 241,500 |
16 Feb 2024 | 1.1900 | 1.2900 | 1.1800 | 1.2500 | 1.2500 | 312,000 |
15 Feb 2024 | 1.2200 | 1.2630 | 1.1400 | 1.2100 | 1.2100 | 356,900 |
14 Feb 2024 | 1.1700 | 1.2000 | 1.0600 | 1.1900 | 1.1900 | 423,800 |
13 Feb 2024 | 1.1000 | 1.2100 | 1.0700 | 1.1500 | 1.1500 | 462,000 |
12 Feb 2024 | 1.1500 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 692,800 |
09 Feb 2024 | 1.4000 | 1.4000 | 1.1700 | 1.2100 | 1.2100 | 728,700 |
08 Feb 2024 | 1.1800 | 1.5000 | 1.1700 | 1.3800 | 1.3800 | 2,481,700 |
07 Feb 2024 | 0.8760 | 1.4400 | 0.8510 | 1.1700 | 1.1700 | 3,046,800 |
06 Feb 2024 | 0.7700 | 0.8800 | 0.7600 | 0.8720 | 0.8720 | 256,000 |
05 Feb 2024 | 0.8090 | 0.8090 | 0.7500 | 0.7700 | 0.7700 | 209,200 |
02 Feb 2024 | 0.8000 | 0.8900 | 0.7550 | 0.7800 | 0.7800 | 1,041,800 |
01 Feb 2024 | 0.7680 | 0.8200 | 0.7500 | 0.8000 | 0.8000 | 675,000 |
31 Jan 2024 | 0.7500 | 0.8000 | 0.7340 | 0.7480 | 0.7480 | 268,300 |
30 Jan 2024 | 0.8200 | 0.8200 | 0.7620 | 0.7880 | 0.7880 | 158,000 |
29 Jan 2024 | 0.7970 | 0.8140 | 0.7710 | 0.8000 | 0.8000 | 115,800 |
26 Jan 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8080 | 0.8080 | 103,300 |
25 Jan 2024 | 0.8010 | 0.8220 | 0.7810 | 0.7910 | 0.7910 | 131,000 |
24 Jan 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 425,300 |
23 Jan 2024 | 0.7960 | 0.8400 | 0.7900 | 0.7950 | 0.7950 | 125,500 |
22 Jan 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 215,900 |
19 Jan 2024 | 0.8650 | 0.8900 | 0.7600 | 0.8000 | 0.8000 | 665,000 |
18 Jan 2024 | 0.9000 | 0.9200 | 0.8650 | 0.9050 | 0.9050 | 124,200 |
17 Jan 2024 | 0.9100 | 0.9300 | 0.9010 | 0.9040 | 0.9040 | 142,300 |
16 Jan 2024 | 0.9300 | 0.9570 | 0.9010 | 0.9430 | 0.9430 | 109,500 |
12 Jan 2024 | 0.9200 | 0.9540 | 0.9050 | 0.9320 | 0.9320 | 106,800 |
11 Jan 2024 | 0.9700 | 0.9930 | 0.9100 | 0.9200 | 0.9200 | 163,500 |
10 Jan 2024 | 0.9800 | 1.0000 | 0.9310 | 0.9700 | 0.9700 | 175,700 |
09 Jan 2024 | 0.9470 | 1.0100 | 0.9400 | 0.9910 | 0.9910 | 217,700 |
08 Jan 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 164,300 |
05 Jan 2024 | 0.9500 | 0.9820 | 0.9110 | 0.9400 | 0.9400 | 291,100 |
04 Jan 2024 | 0.9800 | 0.9980 | 0.9230 | 0.9810 | 0.9810 | 214,600 |
03 Jan 2024 | 1.0000 | 1.0200 | 0.9610 | 0.9980 | 0.9980 | 288,900 |
02 Jan 2024 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 206,800 |
29 Dec 2023 | 0.9920 | 1.0200 | 0.9310 | 0.9750 | 0.9750 | 352,900 |
28 Dec 2023 | 0.9600 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 416,600 |
27 Dec 2023 | 0.9250 | 0.9800 | 0.9250 | 0.9500 | 0.9500 | 230,600 |
26 Dec 2023 | 0.8900 | 0.9800 | 0.8900 | 0.9250 | 0.9250 | 305,200 |
22 Dec 2023 | 0.8790 | 1.0300 | 0.8790 | 0.9860 | 0.9860 | 684,900 |
21 Dec 2023 | 0.8680 | 0.8900 | 0.8600 | 0.8890 | 0.8890 | 163,100 |
20 Dec 2023 | 0.8900 | 0.8950 | 0.8630 | 0.8830 | 0.8830 | 210,600 |
19 Dec 2023 | 0.9670 | 0.9700 | 0.8700 | 0.8950 | 0.8950 | 276,400 |
18 Dec 2023 | 0.8820 | 0.9210 | 0.8200 | 0.8500 | 0.8500 | 237,800 |
15 Dec 2023 | 0.8590 | 0.8950 | 0.8100 | 0.8690 | 0.8690 | 534,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |