Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 614,788 |
02 May 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 1,838,900 |
01 May 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 566,200 |
30 Apr 2024 | 1.1200 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 767,000 |
29 Apr 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 428,500 |
26 Apr 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 313,300 |
25 Apr 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 359,700 |
24 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 747,300 |
23 Apr 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 333,200 |
22 Apr 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 430,000 |
19 Apr 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 1,099,100 |
18 Apr 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 1,040,700 |
17 Apr 2024 | 1.1600 | 1.3200 | 1.1600 | 1.2900 | 1.2900 | 2,315,900 |
16 Apr 2024 | 1.2400 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 766,200 |
15 Apr 2024 | 1.3100 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 679,000 |
12 Apr 2024 | 1.4100 | 1.4300 | 1.2900 | 1.3000 | 1.3000 | 1,045,300 |
11 Apr 2024 | 1.3800 | 1.4500 | 1.3300 | 1.4100 | 1.4100 | 857,100 |
10 Apr 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 543,000 |
09 Apr 2024 | 1.4700 | 1.4700 | 1.3400 | 1.4000 | 1.4000 | 714,800 |
08 Apr 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 935,800 |
05 Apr 2024 | 1.4600 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 1,205,400 |
04 Apr 2024 | 1.3800 | 1.5600 | 1.3800 | 1.4400 | 1.4400 | 1,900,900 |
03 Apr 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 908,700 |
02 Apr 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 752,400 |
01 Apr 2024 | 1.4900 | 1.5200 | 1.3700 | 1.4600 | 1.4600 | 2,062,300 |
28 Mar 2024 | 1.3700 | 1.6100 | 1.3300 | 1.4800 | 1.4800 | 4,275,400 |
27 Mar 2024 | 1.2800 | 1.4700 | 1.2800 | 1.4000 | 1.4000 | 1,328,600 |
26 Mar 2024 | 1.2700 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 765,400 |
25 Mar 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 578,800 |
22 Mar 2024 | 1.3300 | 1.3800 | 1.2600 | 1.2700 | 1.2700 | 648,800 |
21 Mar 2024 | 1.2100 | 1.3900 | 1.2100 | 1.3600 | 1.3600 | 1,109,000 |
20 Mar 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 712,000 |
19 Mar 2024 | 1.1500 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 433,300 |
18 Mar 2024 | 1.2400 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 688,700 |
15 Mar 2024 | 1.1700 | 1.3100 | 1.1400 | 1.2900 | 1.2900 | 1,660,000 |
14 Mar 2024 | 1.2000 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 976,900 |
13 Mar 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 845,000 |
12 Mar 2024 | 1.2800 | 1.3600 | 1.2300 | 1.2400 | 1.2400 | 971,600 |
11 Mar 2024 | 1.2300 | 1.4500 | 1.2100 | 1.2900 | 1.2900 | 1,452,400 |
08 Mar 2024 | 1.1400 | 1.4200 | 1.1400 | 1.3000 | 1.3000 | 3,097,800 |
07 Mar 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 450,000 |
06 Mar 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 221,200 |
05 Mar 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 421,600 |
04 Mar 2024 | 1.1000 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 806,300 |
01 Mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 404,400 |
29 Feb 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 502,500 |
28 Feb 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 482,800 |
27 Feb 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 363,800 |
26 Feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 430,900 |
23 Feb 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 485,000 |
22 Feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 482,100 |
21 Feb 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 540,000 |
20 Feb 2024 | 1.1000 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 516,200 |
16 Feb 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 673,300 |
15 Feb 2024 | 1.0600 | 1.1500 | 1.0300 | 1.1300 | 1.1300 | 699,800 |
14 Feb 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 602,400 |
13 Feb 2024 | 1.1000 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 946,200 |
12 Feb 2024 | 1.1100 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 1,332,900 |
09 Feb 2024 | 1.1400 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 2,384,500 |
08 Feb 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 557,100 |
07 Feb 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 938,400 |
06 Feb 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 1,183,900 |
05 Feb 2024 | 1.0200 | 1.1200 | 0.9900 | 1.0400 | 1.0400 | 1,159,600 |
02 Feb 2024 | 0.9000 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 676,900 |
01 Feb 2024 | 0.9400 | 1.0400 | 0.8400 | 0.8600 | 0.8600 | 2,201,500 |
31 Jan 2024 | 1.0100 | 1.0200 | 0.9200 | 0.9300 | 0.9300 | 986,000 |
30 Jan 2024 | 1.0700 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 684,600 |
29 Jan 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 492,900 |
26 Jan 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 331,300 |
25 Jan 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 788,800 |
24 Jan 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 434,000 |
23 Jan 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 341,600 |
22 Jan 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 1,240,400 |
19 Jan 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 575,300 |
18 Jan 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 257,300 |
17 Jan 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 329,900 |
16 Jan 2024 | 1.0800 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 601,300 |
12 Jan 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 368,900 |
11 Jan 2024 | 1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 549,400 |
10 Jan 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 821,000 |
09 Jan 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 796,100 |
08 Jan 2024 | 1.1200 | 1.2800 | 1.1200 | 1.2500 | 1.2500 | 1,104,600 |
05 Jan 2024 | 1.2100 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 977,600 |
04 Jan 2024 | 1.2000 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 1,715,000 |
03 Jan 2024 | 1.1100 | 1.2600 | 1.0900 | 1.2100 | 1.2100 | 2,122,400 |
02 Jan 2024 | 1.0900 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 1,593,100 |
29 Dec 2023 | 1.1600 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 1,000,900 |
28 Dec 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 844,900 |
27 Dec 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 349,700 |
26 Dec 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 359,400 |
22 Dec 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 634,000 |
21 Dec 2023 | 1.0200 | 1.1000 | 0.9900 | 1.0800 | 1.0800 | 559,400 |
20 Dec 2023 | 0.9800 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 696,800 |
19 Dec 2023 | 1.0300 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 970,700 |
18 Dec 2023 | 0.9300 | 1.0900 | 0.9200 | 1.0600 | 1.0600 | 1,002,400 |
15 Dec 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9100 | 0.9100 | 2,958,400 |
14 Dec 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 678,000 |
13 Dec 2023 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 755,700 |
12 Dec 2023 | 0.9700 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 387,000 |
11 Dec 2023 | 1.0300 | 1.0300 | 0.9300 | 0.9800 | 0.9800 | 880,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |