Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.5300 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 54,000 |
08 May 2024 | 1.2800 | 1.5300 | 1.2800 | 1.5000 | 1.5000 | 85,800 |
07 May 2024 | 1.2900 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 26,300 |
06 May 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 28,300 |
03 May 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 54,600 |
02 May 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 21,500 |
01 May 2024 | 1.3000 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 35,100 |
30 Apr 2024 | 1.3300 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 27,400 |
29 Apr 2024 | 1.4400 | 1.4800 | 1.3300 | 1.3500 | 1.3500 | 64,000 |
26 Apr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 49,300 |
25 Apr 2024 | 1.2600 | 1.4400 | 1.2600 | 1.4400 | 1.4400 | 69,400 |
24 Apr 2024 | 1.3200 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 32,500 |
23 Apr 2024 | 1.2800 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 51,100 |
22 Apr 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 65,900 |
19 Apr 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 95,000 |
18 Apr 2024 | 1.1500 | 1.3500 | 1.0400 | 1.1300 | 1.1300 | 204,900 |
17 Apr 2024 | 1.3600 | 1.3600 | 1.1200 | 1.1400 | 1.1400 | 149,400 |
16 Apr 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 95,000 |
15 Apr 2024 | 1.5900 | 1.6000 | 1.4200 | 1.4700 | 1.4700 | 126,400 |
12 Apr 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5900 | 1.5900 | 159,200 |
11 Apr 2024 | 1.4900 | 1.5500 | 1.4400 | 1.5400 | 1.5400 | 66,200 |
10 Apr 2024 | 1.5100 | 1.5900 | 1.4200 | 1.4500 | 1.4500 | 184,000 |
09 Apr 2024 | 1.5100 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 51,500 |
08 Apr 2024 | 1.6100 | 1.6300 | 1.4500 | 1.4900 | 1.4900 | 71,300 |
05 Apr 2024 | 1.4400 | 1.6500 | 1.4200 | 1.6300 | 1.6300 | 174,200 |
04 Apr 2024 | 1.4400 | 1.5300 | 1.3300 | 1.3900 | 1.3900 | 135,100 |
03 Apr 2024 | 1.7800 | 1.7900 | 1.3200 | 1.3900 | 1.3900 | 277,500 |
02 Apr 2024 | 1.4900 | 1.7900 | 1.4800 | 1.7500 | 1.7500 | 1,589,000 |
01 Apr 2024 | 1.6700 | 1.9500 | 1.6000 | 1.9300 | 1.9300 | 430,900 |
28 Mar 2024 | 1.5200 | 2.0000 | 1.4000 | 1.6400 | 1.6400 | 1,254,100 |
27 Mar 2024 | 1.2300 | 1.4200 | 1.1100 | 1.4000 | 1.4000 | 645,600 |
26 Mar 2024 | 0.9300 | 1.1800 | 0.9200 | 1.1700 | 1.1700 | 359,800 |
25 Mar 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 41,000 |
22 Mar 2024 | 0.7800 | 0.8800 | 0.7800 | 0.8800 | 0.8800 | 30,600 |
21 Mar 2024 | 0.8200 | 0.8800 | 0.7800 | 0.8300 | 0.8300 | 12,400 |
20 Mar 2024 | 0.7600 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 34,800 |
19 Mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 26,600 |
18 Mar 2024 | 0.8500 | 0.8800 | 0.7700 | 0.8300 | 0.8300 | 64,300 |
15 Mar 2024 | 0.8200 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 35,200 |
14 Mar 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 38,100 |
13 Mar 2024 | 0.9100 | 0.9400 | 0.8100 | 0.8700 | 0.8700 | 37,500 |
12 Mar 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 49,900 |
11 Mar 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 22,300 |
08 Mar 2024 | 0.9700 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 32,700 |
07 Mar 2024 | 0.9800 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 49,400 |
06 Mar 2024 | 0.9000 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 67,800 |
05 Mar 2024 | 0.9700 | 1.0000 | 0.8800 | 0.9100 | 0.9100 | 152,700 |
04 Mar 2024 | 1.1000 | 1.1200 | 0.9500 | 0.9800 | 0.9800 | 185,000 |
01 Mar 2024 | 1.1800 | 1.1800 | 0.9900 | 0.9900 | 0.9900 | 307,400 |
29 Feb 2024 | 0.9100 | 1.2000 | 0.8800 | 1.1400 | 1.1400 | 945,100 |
28 Feb 2024 | 0.7700 | 1.2600 | 0.7600 | 0.9800 | 0.9800 | 4,146,800 |
27 Feb 2024 | 0.6400 | 0.7200 | 0.5800 | 0.7100 | 0.7100 | 161,500 |
26 Feb 2024 | 0.5900 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 85,900 |
23 Feb 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 41,300 |
22 Feb 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 19,600 |
21 Feb 2024 | 0.5700 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 51,900 |
20 Feb 2024 | 0.5200 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 56,100 |
16 Feb 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 35,000 |
15 Feb 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 52,900 |
14 Feb 2024 | 0.5000 | 0.5500 | 0.4800 | 0.5300 | 0.5300 | 88,400 |
13 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 30,700 |
12 Feb 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 140,100 |
09 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 12,000 |
08 Feb 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 68,400 |
07 Feb 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 13,200 |
06 Feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 78,000 |
05 Feb 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 33,000 |
02 Feb 2024 | 0.5700 | 0.5800 | 0.5100 | 0.5500 | 0.5500 | 19,400 |
01 Feb 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 67,500 |
31 Jan 2024 | 0.5200 | 0.5800 | 0.5000 | 0.5200 | 0.5200 | 129,100 |
30 Jan 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 216,500 |
29 Jan 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 54,800 |
26 Jan 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 24,300 |
25 Jan 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 10,300 |
24 Jan 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 93,500 |
23 Jan 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 27,700 |
22 Jan 2024 | 0.5600 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 90,700 |
19 Jan 2024 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 71,700 |
18 Jan 2024 | 0.6200 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 56,900 |
17 Jan 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 76,800 |
16 Jan 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 89,700 |
12 Jan 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 12,200 |
11 Jan 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 7,600 |
10 Jan 2024 | 0.6700 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 7,100 |
09 Jan 2024 | 0.6700 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 27,400 |
08 Jan 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 55,000 |
05 Jan 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 11,100 |
04 Jan 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 38,000 |
03 Jan 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6900 | 0.6900 | 29,100 |
02 Jan 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 56,700 |
29 Dec 2023 | 0.6300 | 0.7200 | 0.6300 | 0.6800 | 0.6800 | 199,900 |
28 Dec 2023 | 0.7300 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 228,100 |
27 Dec 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7300 | 0.7300 | 295,000 |
26 Dec 2023 | 0.7100 | 0.7700 | 0.7100 | 0.7200 | 0.7200 | 117,200 |
22 Dec 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7400 | 0.7400 | 76,700 |
21 Dec 2023 | 0.8200 | 0.8300 | 0.7000 | 0.7600 | 0.7600 | 106,900 |
20 Dec 2023 | 0.8800 | 0.8900 | 0.7900 | 0.8000 | 0.8000 | 98,400 |
19 Dec 2023 | 0.9300 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 28,800 |
18 Dec 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 48,700 |
15 Dec 2023 | 0.8900 | 0.9500 | 0.8500 | 0.9300 | 0.9300 | 36,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |