Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 754,621 |
02 May 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 31,900 |
01 May 2024 | 1.2200 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 38,900 |
30 Apr 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 15,000 |
29 Apr 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 75,500 |
26 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 94,900 |
25 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 157,300 |
24 Apr 2024 | 1.1900 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 70,300 |
23 Apr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 127,000 |
22 Apr 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 21,900 |
19 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 12,900 |
18 Apr 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 21,700 |
17 Apr 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 157,200 |
16 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 33,300 |
15 Apr 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 98,600 |
12 Apr 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 24,400 |
11 Apr 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 12,700 |
10 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 200 |
09 Apr 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 47,400 |
08 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 21,100 |
05 Apr 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 6,100 |
04 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 72,600 |
03 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 39,400 |
02 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 79,800 |
01 Apr 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 12,600 |
28 Mar 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 4,900 |
27 Mar 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 103,900 |
26 Mar 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 48,600 |
25 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
22 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 68,500 |
21 Mar 2024 | 1.1900 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 146,700 |
20 Mar 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 68,800 |
19 Mar 2024 | 1.1600 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 4,322,700 |
18 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 13,400 |
15 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 12,600 |
14 Mar 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 27,300 |
13 Mar 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 17,500 |
12 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 28,900 |
11 Mar 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 11,900 |
08 Mar 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 16,500 |
07 Mar 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 15,500 |
06 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 24,300 |
05 Mar 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 19,900 |
04 Mar 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 45,600 |
01 Mar 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 44,700 |
29 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 645,100 |
28 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 133,100 |
27 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 21,800 |
26 Feb 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 6,500 |
23 Feb 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 20,600 |
22 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 25,000 |
21 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 25,300 |
20 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 11,600 |
16 Feb 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 27,100 |
15 Feb 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 35,400 |
14 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 32,800 |
13 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 29,400 |
12 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
09 Feb 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 20,700 |
08 Feb 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 74,100 |
07 Feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 29,300 |
06 Feb 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 16,000 |
05 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 7,800 |
02 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,700 |
01 Feb 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 10,200 |
31 Jan 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 24,200 |
30 Jan 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 16,700 |
29 Jan 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 12,700 |
26 Jan 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 17,100 |
25 Jan 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 11,100 |
24 Jan 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 92,700 |
23 Jan 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 14,300 |
22 Jan 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 415,100 |
19 Jan 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 60,200 |
18 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 5,900 |
17 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 3,700 |
16 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 8,400 |
15 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,100 |
12 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 6,900 |
11 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 5,100 |
10 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 17,000 |
09 Jan 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 13,200 |
08 Jan 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 8,400 |
05 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
04 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3,100 |
03 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 6,500 |
02 Jan 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 13,400 |
29 Dec 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 2,100 |
28 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 17,300 |
27 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 8,100 |
22 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 16,100 |
21 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,300 |
20 Dec 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 8,700 |
19 Dec 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 32,200 |
18 Dec 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 36,100 |
15 Dec 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 5,000 |
14 Dec 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 21,900 |
13 Dec 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 19,900 |
12 Dec 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 117,900 |
11 Dec 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 30,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |