Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 94,800 |
30 Apr 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 16,600 |
29 Apr 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 21,500 |
26 Apr 2024 | 1.5900 | 1.6200 | 1.4900 | 1.5200 | 1.5200 | 198,500 |
25 Apr 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 19,500 |
24 Apr 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 31,000 |
23 Apr 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 41,000 |
22 Apr 2024 | 1.3300 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 23,900 |
19 Apr 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,500 |
18 Apr 2024 | 1.3200 | 1.4500 | 1.3000 | 1.3900 | 1.3900 | 50,500 |
17 Apr 2024 | 1.3500 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 25,800 |
16 Apr 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 41,400 |
15 Apr 2024 | 1.3700 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 28,000 |
12 Apr 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 16,200 |
11 Apr 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 21,800 |
10 Apr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 3,000 |
09 Apr 2024 | 1.4000 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 1,500 |
08 Apr 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 15,100 |
05 Apr 2024 | 1.3600 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 18,000 |
04 Apr 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3900 | 1.3900 | 17,300 |
03 Apr 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 9,300 |
02 Apr 2024 | 1.4200 | 1.5600 | 1.3800 | 1.4300 | 1.4300 | 24,000 |
01 Apr 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 4,900 |
28 Mar 2024 | 1.4800 | 1.5600 | 1.3600 | 1.4800 | 1.4800 | 27,800 |
27 Mar 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 48,200 |
26 Mar 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 32,100 |
25 Mar 2024 | 1.2500 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 59,000 |
22 Mar 2024 | 1.2300 | 1.2400 | 1.1300 | 1.2400 | 1.2400 | 10,000 |
21 Mar 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 5,000 |
20 Mar 2024 | 1.2100 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
19 Mar 2024 | 1.1500 | 1.2300 | 1.1000 | 1.2300 | 1.2300 | 83,100 |
18 Mar 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 38,100 |
15 Mar 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 11,100 |
14 Mar 2024 | 1.3200 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 7,600 |
13 Mar 2024 | 1.3600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 37,200 |
12 Mar 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 17,000 |
11 Mar 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 10,900 |
08 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 8,700 |
07 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 3,200 |
06 Mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 5,100 |
05 Mar 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 2,100 |
04 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 11,600 |
01 Mar 2024 | 1.2900 | 1.4200 | 1.2500 | 1.4000 | 1.4000 | 23,100 |
29 Feb 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 27,000 |
28 Feb 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 21,300 |
27 Feb 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 12,000 |
26 Feb 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 5,100 |
23 Feb 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 22,100 |
22 Feb 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 22,800 |
21 Feb 2024 | 1.3000 | 1.4100 | 1.2800 | 1.4000 | 1.4000 | 31,200 |
20 Feb 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 33,300 |
16 Feb 2024 | 1.2900 | 1.4200 | 1.2800 | 1.4200 | 1.4200 | 57,500 |
15 Feb 2024 | 1.2000 | 1.4800 | 1.2000 | 1.3300 | 1.3300 | 77,300 |
14 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 4,700 |
13 Feb 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 6,400 |
12 Feb 2024 | 1.1600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 5,100 |
09 Feb 2024 | 1.1600 | 1.2600 | 1.1600 | 1.2300 | 1.2300 | 3,600 |
08 Feb 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 8,600 |
07 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,600 |
06 Feb 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 9,200 |
05 Feb 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 11,200 |
02 Feb 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1700 | 1.1700 | 18,600 |
01 Feb 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 9,100 |
31 Jan 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
30 Jan 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 2,300 |
29 Jan 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 3,800 |
26 Jan 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 8,900 |
25 Jan 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 9,100 |
24 Jan 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 24,000 |
23 Jan 2024 | 1.1300 | 1.3000 | 1.0300 | 1.1700 | 1.1700 | 57,200 |
22 Jan 2024 | 1.3000 | 1.5200 | 0.8500 | 1.1500 | 1.1500 | 219,300 |
19 Jan 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 5,900 |
18 Jan 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 1,100 |
17 Jan 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 5,300 |
16 Jan 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 21,800 |
12 Jan 2024 | 1.6200 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 12,200 |
11 Jan 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5600 | 1.5600 | 10,400 |
10 Jan 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 5,500 |
09 Jan 2024 | 1.5600 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 24,600 |
08 Jan 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 4,600 |
05 Jan 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 1,900 |
04 Jan 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 6,100 |
03 Jan 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 6,700 |
02 Jan 2024 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 12,000 |
29 Dec 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 18,200 |
28 Dec 2023 | 1.6300 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 16,000 |
27 Dec 2023 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 41,200 |
26 Dec 2023 | 1.3800 | 1.5600 | 1.3800 | 1.5300 | 1.5300 | 23,200 |
22 Dec 2023 | 1.4000 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 46,800 |
21 Dec 2023 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 12,400 |
20 Dec 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 7,000 |
19 Dec 2023 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 18,100 |
18 Dec 2023 | 1.2600 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 16,900 |
15 Dec 2023 | 1.2400 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 30,100 |
14 Dec 2023 | 1.2600 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 14,800 |
13 Dec 2023 | 1.3400 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 33,100 |
12 Dec 2023 | 1.3900 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 22,900 |
11 Dec 2023 | 1.4800 | 1.4800 | 1.3500 | 1.4200 | 1.4200 | 45,900 |
08 Dec 2023 | 1.4800 | 1.5300 | 1.4200 | 1.5100 | 1.5100 | 17,000 |
07 Dec 2023 | 1.5300 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 25,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |