Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3621 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 6,017 |
02 May 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 28,000 |
01 May 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 5,700 |
30 Apr 2024 | 1.2900 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 157,500 |
29 Apr 2024 | 1.2800 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 37,400 |
26 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 2,900 |
25 Apr 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 2,100 |
24 Apr 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 11,400 |
23 Apr 2024 | 1.2700 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 18,400 |
22 Apr 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 3,600 |
19 Apr 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2300 | 1.2300 | 12,800 |
18 Apr 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 4,600 |
17 Apr 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 32,300 |
16 Apr 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 32,500 |
15 Apr 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 19,500 |
12 Apr 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2600 | 1.2600 | 4,000 |
11 Apr 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 32,200 |
10 Apr 2024 | 1.3800 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 19,600 |
09 Apr 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 35,300 |
08 Apr 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 21,400 |
05 Apr 2024 | 1.4100 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 154,100 |
04 Apr 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 18,000 |
03 Apr 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 85,300 |
02 Apr 2024 | 1.3500 | 1.5000 | 1.3500 | 1.4800 | 1.4800 | 193,800 |
01 Apr 2024 | 1.3600 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 32,800 |
28 Mar 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 11,200 |
27 Mar 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 36,100 |
26 Mar 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 180,700 |
25 Mar 2024 | 1.3600 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 32,000 |
22 Mar 2024 | 1.4600 | 1.4700 | 1.3600 | 1.4200 | 1.4200 | 24,000 |
21 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 28,600 |
20 Mar 2024 | 1.4000 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 161,600 |
19 Mar 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 67,200 |
18 Mar 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 264,600 |
15 Mar 2024 | 1.2900 | 1.3500 | 1.1100 | 1.3000 | 1.3000 | 84,200 |
14 Mar 2024 | 1.3400 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 27,400 |
13 Mar 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 39,900 |
12 Mar 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 93,300 |
11 Mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 81,900 |
08 Mar 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 190,100 |
07 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 219,800 |
06 Mar 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 199,900 |
05 Mar 2024 | 1.4000 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 134,800 |
04 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 18,900 |
01 Mar 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 63,300 |
29 Feb 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 39,700 |
28 Feb 2024 | 1.2000 | 1.4400 | 1.2000 | 1.4100 | 1.4100 | 686,400 |
27 Feb 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 194,700 |
26 Feb 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2500 | 1.2500 | 410,900 |
23 Feb 2024 | 1.2500 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 151,100 |
22 Feb 2024 | 1.3300 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 9,600 |
21 Feb 2024 | 1.2500 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 8,500 |
20 Feb 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 22,700 |
16 Feb 2024 | 1.3100 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 4,800 |
15 Feb 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 5,700 |
14 Feb 2024 | 1.2700 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 6,600 |
13 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 12,900 |
12 Feb 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 10,400 |
09 Feb 2024 | 1.3800 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 5,400 |
08 Feb 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 23,500 |
07 Feb 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 4,000 |
06 Feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 97,100 |
05 Feb 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 1,500 |
02 Feb 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 70,600 |
01 Feb 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 26,100 |
31 Jan 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 9,300 |
30 Jan 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 9,900 |
29 Jan 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4400 | 1.4400 | 22,900 |
26 Jan 2024 | 1.3800 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 26,000 |
25 Jan 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 28,700 |
24 Jan 2024 | 1.3200 | 1.4800 | 1.3100 | 1.4800 | 1.4800 | 106,900 |
23 Jan 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 16,300 |
22 Jan 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 16,900 |
19 Jan 2024 | 1.2700 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 15,200 |
18 Jan 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 2,900 |
17 Jan 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 4,500 |
16 Jan 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 5,900 |
12 Jan 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 5,200 |
11 Jan 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 4,400 |
10 Jan 2024 | 1.2900 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 37,500 |
09 Jan 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 9,400 |
08 Jan 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 11,500 |
05 Jan 2024 | 1.4500 | 1.4600 | 1.2500 | 1.2900 | 1.2900 | 63,800 |
04 Jan 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 12,900 |
03 Jan 2024 | 1.3300 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 37,600 |
02 Jan 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 26,200 |
29 Dec 2023 | 1.3600 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 28,700 |
28 Dec 2023 | 1.4400 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 32,400 |
27 Dec 2023 | 1.4500 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 18,600 |
26 Dec 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,700 |
22 Dec 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 18,100 |
21 Dec 2023 | 1.4400 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 41,200 |
20 Dec 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 23,500 |
19 Dec 2023 | 1.4800 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 140,800 |
18 Dec 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 5,100 |
15 Dec 2023 | 1.3700 | 1.4600 | 1.3400 | 1.4400 | 1.4400 | 76,100 |
14 Dec 2023 | 1.3700 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 23,900 |
13 Dec 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3700 | 1.3700 | 18,200 |
12 Dec 2023 | 1.4300 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 10,700 |
11 Dec 2023 | 1.3900 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 6,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |