Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2050 | 1.2150 | 1.1850 | 1.1950 | 1.1950 | 2,214,822 |
24 Apr 2024 | 1.2800 | 1.2975 | 1.2500 | 1.2500 | 1.2500 | 2,003,466 |
23 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2650 | 1.2650 | 4,019,028 |
22 Apr 2024 | 1.2150 | 1.2500 | 1.2150 | 1.2500 | 1.2500 | 1,592,336 |
19 Apr 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2050 | 1.2050 | 2,546,219 |
18 Apr 2024 | 1.1850 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 783,846 |
17 Apr 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2050 | 1.2050 | 1,325,447 |
16 Apr 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1850 | 1.1850 | 2,264,161 |
15 Apr 2024 | 1.1950 | 1.2200 | 1.1725 | 1.2100 | 1.2100 | 2,552,803 |
12 Apr 2024 | 1.2250 | 1.2350 | 1.1900 | 1.2150 | 1.2150 | 3,156,970 |
11 Apr 2024 | 1.2650 | 1.2675 | 1.2250 | 1.2300 | 1.2300 | 2,857,119 |
10 Apr 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 1,384,355 |
09 Apr 2024 | 1.3450 | 1.3450 | 1.3050 | 1.3050 | 1.3050 | 1,089,370 |
08 Apr 2024 | 1.3150 | 1.3450 | 1.3150 | 1.3450 | 1.3450 | 1,152,340 |
05 Apr 2024 | 1.3150 | 1.3450 | 1.2950 | 1.3000 | 1.3000 | 2,817,118 |
04 Apr 2024 | 1.3050 | 1.3350 | 1.3000 | 1.3250 | 1.3250 | 1,197,526 |
03 Apr 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 1,924,611 |
02 Apr 2024 | 1.3200 | 1.3450 | 1.3000 | 1.3300 | 1.3300 | 1,596,209 |
28 Mar 2024 | 1.2900 | 1.3300 | 1.2750 | 1.3250 | 1.3250 | 2,406,708 |
27 Mar 2024 | 1.2850 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 1,519,810 |
26 Mar 2024 | 1.3000 | 1.3050 | 1.2600 | 1.2750 | 1.2750 | 1,409,410 |
25 Mar 2024 | 1.2600 | 1.3150 | 1.2575 | 1.2900 | 1.2900 | 2,766,531 |
22 Mar 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 3,192,190 |
21 Mar 2024 | 1.2100 | 1.2525 | 1.2100 | 1.2450 | 1.2450 | 5,136,980 |
20 Mar 2024 | 1.1950 | 1.2175 | 1.1875 | 1.2050 | 1.2050 | 3,110,887 |
19 Mar 2024 | 1.1950 | 1.2200 | 1.1650 | 1.1950 | 1.1950 | 2,577,019 |
18 Mar 2024 | 1.2500 | 1.2625 | 1.1950 | 1.2000 | 1.2000 | 4,995,215 |
15 Mar 2024 | 1.2500 | 1.2850 | 1.2450 | 1.2600 | 1.2600 | 4,867,147 |
14 Mar 2024 | 1.2800 | 1.3000 | 1.2550 | 1.2700 | 1.2700 | 3,579,164 |
13 Mar 2024 | 1.3400 | 1.3700 | 1.2950 | 1.2950 | 1.2950 | 1,782,787 |
12 Mar 2024 | 1.3100 | 1.3750 | 1.3050 | 1.3550 | 1.3550 | 3,255,525 |
11 Mar 2024 | 1.3250 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 1,500,244 |
08 Mar 2024 | 1.3350 | 1.3500 | 1.3100 | 1.3350 | 1.3350 | 2,154,241 |
07 Mar 2024 | 1.2850 | 1.3250 | 1.2550 | 1.3100 | 1.3100 | 3,001,730 |
06 Mar 2024 | 1.2650 | 1.2925 | 1.2100 | 1.2700 | 1.2700 | 4,040,773 |
05 Mar 2024 | 1.2200 | 1.3150 | 1.2150 | 1.2900 | 1.2900 | 6,800,417 |
04 Mar 2024 | 1.1850 | 1.1850 | 1.1225 | 1.1250 | 1.1250 | 2,424,998 |
01 Mar 2024 | 1.1250 | 1.1750 | 1.0900 | 1.1700 | 1.1700 | 5,249,034 |
29 Feb 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 10,909,382 |
28 Feb 2024 | 1.1700 | 1.2450 | 1.1175 | 1.1800 | 1.1800 | 12,931,275 |
27 Feb 2024 | 1.3550 | 1.3650 | 1.2600 | 1.2650 | 1.2650 | 4,760,651 |
26 Feb 2024 | 1.4000 | 1.4050 | 1.3625 | 1.3850 | 1.3850 | 1,402,602 |
23 Feb 2024 | 1.3650 | 1.3875 | 1.3550 | 1.3700 | 1.3700 | 1,532,620 |
22 Feb 2024 | 1.3200 | 1.3750 | 1.3200 | 1.3750 | 1.3750 | 1,499,471 |
21 Feb 2024 | 1.2400 | 1.4000 | 1.2100 | 1.3200 | 1.3200 | 8,062,888 |
20 Feb 2024 | 1.4150 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 1,696,791 |
19 Feb 2024 | 1.4350 | 1.4625 | 1.4075 | 1.4150 | 1.4150 | 1,080,006 |
16 Feb 2024 | 1.4700 | 1.4875 | 1.4400 | 1.4400 | 1.4400 | 1,718,682 |
15 Feb 2024 | 1.4450 | 1.4600 | 1.4300 | 1.4450 | 1.4450 | 1,474,580 |
14 Feb 2024 | 1.4200 | 1.4450 | 1.4200 | 1.4300 | 1.4300 | 1,047,530 |
13 Feb 2024 | 1.4150 | 1.4600 | 1.4150 | 1.4500 | 1.4500 | 1,129,461 |
12 Feb 2024 | 1.4750 | 1.4900 | 1.4000 | 1.4050 | 1.4050 | 1,264,996 |
09 Feb 2024 | 1.4450 | 1.4600 | 1.4175 | 1.4550 | 1.4550 | 1,100,357 |
08 Feb 2024 | 1.4050 | 1.4500 | 1.3950 | 1.4450 | 1.4450 | 723,064 |
07 Feb 2024 | 1.4350 | 1.4350 | 1.3900 | 1.4000 | 1.4000 | 1,688,192 |
06 Feb 2024 | 1.4500 | 1.4500 | 1.3875 | 1.4000 | 1.4000 | 1,177,482 |
05 Feb 2024 | 1.3800 | 1.4350 | 1.3675 | 1.4300 | 1.4300 | 1,351,371 |
02 Feb 2024 | 1.3550 | 1.4325 | 1.3500 | 1.4000 | 1.4000 | 3,021,129 |
01 Feb 2024 | 1.3500 | 1.3550 | 1.3100 | 1.3450 | 1.3450 | 2,673,241 |
31 Jan 2024 | 1.4000 | 1.4225 | 1.3850 | 1.3850 | 1.3850 | 1,648,646 |
30 Jan 2024 | 1.3650 | 1.4100 | 1.3525 | 1.4000 | 1.4000 | 2,738,610 |
29 Jan 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3700 | 1.3700 | 1,867,840 |
25 Jan 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4050 | 1.4050 | 2,173,930 |
24 Jan 2024 | 1.3950 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 1,614,136 |
23 Jan 2024 | 1.3600 | 1.3950 | 1.3500 | 1.3950 | 1.3950 | 847,953 |
22 Jan 2024 | 1.3250 | 1.3725 | 1.3150 | 1.3600 | 1.3600 | 2,150,439 |
19 Jan 2024 | 1.3350 | 1.3400 | 1.3050 | 1.3250 | 1.3250 | 1,714,181 |
18 Jan 2024 | 1.3350 | 1.3550 | 1.3150 | 1.3150 | 1.3150 | 1,984,195 |
17 Jan 2024 | 1.3500 | 1.3650 | 1.3200 | 1.3600 | 1.3600 | 4,090,995 |
16 Jan 2024 | 1.3200 | 1.3850 | 1.3000 | 1.3700 | 1.3700 | 5,161,157 |
15 Jan 2024 | 1.4500 | 1.4550 | 1.4000 | 1.4000 | 1.4000 | 1,083,168 |
12 Jan 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 3,398,833 |
11 Jan 2024 | 1.5600 | 1.5800 | 1.5250 | 1.5800 | 1.5800 | 959,105 |
10 Jan 2024 | 1.5150 | 1.5800 | 1.5150 | 1.5500 | 1.5500 | 1,073,992 |
09 Jan 2024 | 1.5150 | 1.5400 | 1.4950 | 1.5100 | 1.5100 | 1,781,860 |
08 Jan 2024 | 1.5000 | 1.5050 | 1.4550 | 1.4850 | 1.4850 | 1,539,291 |
05 Jan 2024 | 1.5250 | 1.5250 | 1.4950 | 1.5100 | 1.5100 | 1,668,607 |
04 Jan 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 1,005,706 |
03 Jan 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 1,670,678 |
02 Jan 2024 | 1.6350 | 1.6950 | 1.6350 | 1.6600 | 1.6600 | 1,416,251 |
29 Dec 2023 | 1.6200 | 1.6450 | 1.6150 | 1.6350 | 1.6350 | 690,597 |
28 Dec 2023 | 1.6000 | 1.6450 | 1.5950 | 1.6300 | 1.6300 | 1,556,898 |
27 Dec 2023 | 1.5850 | 1.6200 | 1.5300 | 1.6100 | 1.6100 | 2,600,210 |
22 Dec 2023 | 1.5450 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 1,265,862 |
21 Dec 2023 | 1.5500 | 1.5600 | 1.5050 | 1.5600 | 1.5600 | 2,612,351 |
20 Dec 2023 | 1.5300 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 1,680,726 |
19 Dec 2023 | 1.4900 | 1.5050 | 1.4400 | 1.5050 | 1.5050 | 1,749,956 |
18 Dec 2023 | 1.4800 | 1.5050 | 1.4600 | 1.4600 | 1.4600 | 1,789,056 |
15 Dec 2023 | 1.4000 | 1.5225 | 1.3800 | 1.5100 | 1.5100 | 6,634,563 |
14 Dec 2023 | 1.4950 | 1.5375 | 1.4350 | 1.5200 | 1.5200 | 5,043,023 |
13 Dec 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 2,689,272 |
12 Dec 2023 | 1.5000 | 1.5100 | 1.4700 | 1.4750 | 1.4750 | 4,008,388 |
11 Dec 2023 | 1.5500 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 3,095,787 |
08 Dec 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 3,122,532 |
07 Dec 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 1,465,440 |
06 Dec 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 2,038,314 |
05 Dec 2023 | 1.5250 | 1.5400 | 1.4550 | 1.4850 | 1.4850 | 1,985,488 |
04 Dec 2023 | 1.6000 | 1.6150 | 1.5100 | 1.5200 | 1.5200 | 2,616,471 |
01 Dec 2023 | 1.5000 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 3,273,815 |
30 Nov 2023 | 1.5250 | 1.5450 | 1.4100 | 1.5000 | 1.5000 | 3,631,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |