Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.5200 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 33,505 |
02 May 2024 | 1.5700 | 1.5700 | 1.3900 | 1.4600 | 1.4600 | 75,300 |
01 May 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 43,800 |
30 Apr 2024 | 1.6000 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 41,500 |
29 Apr 2024 | 1.6600 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 39,000 |
26 Apr 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 52,500 |
25 Apr 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 23,000 |
24 Apr 2024 | 1.7100 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 47,600 |
23 Apr 2024 | 1.6500 | 1.7000 | 1.5500 | 1.6900 | 1.6900 | 131,000 |
22 Apr 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 63,200 |
19 Apr 2024 | 1.8400 | 1.8400 | 1.6700 | 1.7100 | 1.7100 | 72,600 |
18 Apr 2024 | 1.7300 | 1.8500 | 1.7200 | 1.8100 | 1.8100 | 138,100 |
17 Apr 2024 | 1.6500 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 57,200 |
16 Apr 2024 | 1.8200 | 1.8500 | 1.6100 | 1.6100 | 1.6100 | 130,600 |
15 Apr 2024 | 1.5500 | 1.7900 | 1.5400 | 1.7900 | 1.7900 | 239,300 |
12 Apr 2024 | 1.4000 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 85,600 |
11 Apr 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 17,300 |
10 Apr 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3900 | 1.3900 | 38,000 |
09 Apr 2024 | 1.4700 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 19,100 |
08 Apr 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 60,600 |
05 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 16,900 |
04 Apr 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 39,000 |
03 Apr 2024 | 1.5200 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 73,600 |
02 Apr 2024 | 1.6400 | 1.6400 | 1.4200 | 1.5500 | 1.5500 | 59,100 |
01 Apr 2024 | 1.6800 | 1.7000 | 1.5300 | 1.5900 | 1.5900 | 79,600 |
28 Mar 2024 | 1.5400 | 1.6800 | 1.5200 | 1.5800 | 1.5800 | 82,600 |
27 Mar 2024 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 130,300 |
26 Mar 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 21,300 |
25 Mar 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 29,100 |
22 Mar 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 27,200 |
21 Mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 36,500 |
20 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 16,700 |
19 Mar 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 31,300 |
18 Mar 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 9,100 |
15 Mar 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 8,500 |
14 Mar 2024 | 1.2700 | 1.3500 | 1.1500 | 1.2100 | 1.2100 | 44,400 |
13 Mar 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 38,100 |
12 Mar 2024 | 1.3400 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 76,000 |
11 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 16,800 |
08 Mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 15,600 |
07 Mar 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 32,800 |
06 Mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 26,800 |
05 Mar 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 12,800 |
04 Mar 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 17,800 |
01 Mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 27,700 |
29 Feb 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 8,600 |
28 Feb 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 18,700 |
27 Feb 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 13,700 |
26 Feb 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 23,600 |
23 Feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 20,500 |
22 Feb 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 22,700 |
21 Feb 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 34,700 |
20 Feb 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 57,900 |
16 Feb 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 28,800 |
15 Feb 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 33,600 |
14 Feb 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 36,700 |
13 Feb 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 28,700 |
12 Feb 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 30,900 |
09 Feb 2024 | 1.0700 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 19,100 |
08 Feb 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 9,900 |
07 Feb 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 14,000 |
06 Feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 6,400 |
05 Feb 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 22,100 |
02 Feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 13,300 |
01 Feb 2024 | 1.0900 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 15,100 |
31 Jan 2024 | 1.0900 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 27,300 |
30 Jan 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 38,000 |
29 Jan 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 36,800 |
26 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 11,100 |
25 Jan 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 24,100 |
24 Jan 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 31,100 |
23 Jan 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 14,200 |
22 Jan 2024 | 1.1200 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 14,400 |
19 Jan 2024 | 1.0900 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 90,700 |
18 Jan 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 17,200 |
17 Jan 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 28,400 |
16 Jan 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 18,400 |
12 Jan 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 20,500 |
11 Jan 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 40,500 |
10 Jan 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 30,300 |
09 Jan 2024 | 1.0800 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 34,000 |
08 Jan 2024 | 1.0000 | 1.1400 | 1.0000 | 1.0600 | 1.0600 | 63,800 |
05 Jan 2024 | 0.9500 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 126,800 |
04 Jan 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 7,000 |
03 Jan 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 14,700 |
02 Jan 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 8,000 |
29 Dec 2023 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 21,200 |
28 Dec 2023 | 0.9700 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 21,100 |
27 Dec 2023 | 0.9000 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 51,000 |
26 Dec 2023 | 0.8500 | 0.9100 | 0.8100 | 0.9000 | 0.9000 | 56,700 |
22 Dec 2023 | 0.9200 | 0.9500 | 0.8800 | 0.9200 | 0.9200 | 13,900 |
21 Dec 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 16,800 |
20 Dec 2023 | 0.8500 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 17,800 |
19 Dec 2023 | 0.8200 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 56,800 |
18 Dec 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 43,700 |
15 Dec 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 9,700 |
14 Dec 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 18,300 |
13 Dec 2023 | 0.8000 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 19,700 |
12 Dec 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 17,100 |
11 Dec 2023 | 0.7800 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 9,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |