Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.1200 | 1.1200 | 1.0820 | 1.0980 | 1.0980 | 25,678 |
18 Apr 2024 | 1.0980 | 1.1260 | 1.0840 | 1.0920 | 1.0920 | 64,963 |
17 Apr 2024 | 1.0760 | 1.0900 | 1.0760 | 1.0900 | 1.0900 | 20,136 |
16 Apr 2024 | 1.1120 | 1.1120 | 1.0700 | 1.0800 | 1.0800 | 56,421 |
15 Apr 2024 | 1.1360 | 1.1380 | 1.1060 | 1.1120 | 1.1120 | 27,393 |
12 Apr 2024 | 1.1320 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 38,943 |
11 Apr 2024 | 1.1140 | 1.1320 | 1.1020 | 1.1280 | 1.1280 | 31,031 |
10 Apr 2024 | 1.1040 | 1.1200 | 1.0780 | 1.1140 | 1.1140 | 72,890 |
09 Apr 2024 | 1.1400 | 1.1400 | 1.0600 | 1.1020 | 1.1020 | 129,657 |
08 Apr 2024 | 1.1600 | 1.2060 | 1.1460 | 1.1460 | 1.1460 | 121,289 |
05 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1580 | 1.1580 | 41,443 |
04 Apr 2024 | 1.1800 | 1.1800 | 1.1520 | 1.1600 | 1.1600 | 37,407 |
03 Apr 2024 | 1.1980 | 1.1980 | 1.1520 | 1.1800 | 1.1800 | 64,281 |
02 Apr 2024 | 1.2600 | 1.2800 | 1.1600 | 1.1800 | 1.1800 | 142,539 |
28 Mar 2024 | 1.3180 | 1.3180 | 1.2580 | 1.2800 | 1.2800 | 45,453 |
27 Mar 2024 | 1.3080 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 67,577 |
26 Mar 2024 | 1.1700 | 1.3000 | 1.1560 | 1.2800 | 1.2800 | 193,539 |
25 Mar 2024 | 1.1580 | 1.1900 | 1.1540 | 1.1540 | 1.1540 | 46,171 |
22 Mar 2024 | 1.1560 | 1.1800 | 1.1440 | 1.1580 | 1.1580 | 40,781 |
21 Mar 2024 | 1.1600 | 1.1880 | 1.1520 | 1.1600 | 1.1600 | 30,511 |
20 Mar 2024 | 1.1620 | 1.1880 | 1.1560 | 1.1620 | 1.1620 | 21,961 |
19 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1680 | 1.1680 | 22,957 |
18 Mar 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1840 | 1.1840 | 20,748 |
15 Mar 2024 | 1.1500 | 1.1760 | 1.1500 | 1.1760 | 1.1760 | 10,819 |
14 Mar 2024 | 1.1540 | 1.1780 | 1.1480 | 1.1600 | 1.1600 | 42,987 |
13 Mar 2024 | 1.1940 | 1.1940 | 1.1400 | 1.1740 | 1.1740 | 76,263 |
12 Mar 2024 | 1.1900 | 1.2000 | 1.1660 | 1.1940 | 1.1940 | 38,777 |
11 Mar 2024 | 1.2040 | 1.2280 | 1.1640 | 1.1900 | 1.1900 | 85,703 |
08 Mar 2024 | 1.2560 | 1.2720 | 1.2100 | 1.2200 | 1.2200 | 65,816 |
07 Mar 2024 | 1.2760 | 1.2860 | 1.2520 | 1.2540 | 1.2540 | 56,119 |
06 Mar 2024 | 1.2800 | 1.3260 | 1.2680 | 1.2820 | 1.2820 | 41,806 |
05 Mar 2024 | 1.2800 | 1.2980 | 1.2500 | 1.2660 | 1.2660 | 50,416 |
04 Mar 2024 | 1.3440 | 1.3760 | 1.2700 | 1.2880 | 1.2880 | 121,807 |
01 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 37,168 |
29 Feb 2024 | 1.4620 | 1.4700 | 1.3140 | 1.3520 | 1.3520 | 157,076 |
28 Feb 2024 | 1.4800 | 1.4800 | 1.4540 | 1.4560 | 1.4560 | 16,721 |
27 Feb 2024 | 1.5040 | 1.5100 | 1.4760 | 1.4840 | 1.4840 | 39,063 |
26 Feb 2024 | 1.4940 | 1.5060 | 1.4860 | 1.5060 | 1.5060 | 15,422 |
23 Feb 2024 | 1.4780 | 1.5080 | 1.4740 | 1.4840 | 1.4840 | 8,633 |
22 Feb 2024 | 1.5000 | 1.5280 | 1.4800 | 1.4820 | 1.4820 | 29,693 |
21 Feb 2024 | 1.5300 | 1.5300 | 1.5040 | 1.5040 | 1.5040 | 7,727 |
20 Feb 2024 | 1.5400 | 1.5860 | 1.5200 | 1.5280 | 1.5280 | 37,263 |
19 Feb 2024 | 1.4700 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 163,208 |
16 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 30,963 |
15 Feb 2024 | 1.4780 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 41,950 |
14 Feb 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4560 | 1.4560 | 38,990 |
13 Feb 2024 | 1.4700 | 1.4780 | 1.4540 | 1.4740 | 1.4740 | 12,757 |
12 Feb 2024 | 1.4600 | 1.4800 | 1.4480 | 1.4720 | 1.4720 | 40,631 |
09 Feb 2024 | 1.4720 | 1.4780 | 1.4500 | 1.4520 | 1.4520 | 29,004 |
08 Feb 2024 | 1.4980 | 1.5300 | 1.4720 | 1.4800 | 1.4800 | 31,375 |
07 Feb 2024 | 1.5200 | 1.5480 | 1.4500 | 1.5420 | 1.5420 | 69,421 |
06 Feb 2024 | 1.5400 | 1.5580 | 1.4920 | 1.5220 | 1.5220 | 65,859 |
05 Feb 2024 | 1.6400 | 1.6500 | 1.5340 | 1.5340 | 1.5340 | 70,090 |
02 Feb 2024 | 1.6180 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 66,374 |
01 Feb 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 81,744 |
31 Jan 2024 | 1.7060 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 28,070 |
30 Jan 2024 | 1.7700 | 1.7700 | 1.7080 | 1.7080 | 1.7080 | 42,991 |
29 Jan 2024 | 1.7900 | 1.7940 | 1.7100 | 1.7420 | 1.7420 | 68,686 |
26 Jan 2024 | 1.7700 | 1.7800 | 1.7020 | 1.7420 | 1.7420 | 54,368 |
25 Jan 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 93,295 |
24 Jan 2024 | 1.8180 | 1.8180 | 1.7700 | 1.7880 | 1.7880 | 80,239 |
23 Jan 2024 | 1.7800 | 1.8380 | 1.7400 | 1.7700 | 1.7700 | 177,869 |
22 Jan 2024 | 1.6420 | 1.6900 | 1.6420 | 1.6760 | 1.6760 | 44,450 |
19 Jan 2024 | 1.5900 | 1.6400 | 1.5620 | 1.6260 | 1.6260 | 22,199 |
18 Jan 2024 | 1.5600 | 1.6280 | 1.5500 | 1.5700 | 1.5700 | 47,116 |
17 Jan 2024 | 1.5900 | 1.5940 | 1.5520 | 1.5760 | 1.5760 | 30,047 |
16 Jan 2024 | 1.6260 | 1.6360 | 1.5980 | 1.5980 | 1.5980 | 6,433 |
15 Jan 2024 | 1.6260 | 1.6640 | 1.6000 | 1.6360 | 1.6360 | 42,770 |
12 Jan 2024 | 1.6040 | 1.6280 | 1.6040 | 1.6280 | 1.6280 | 21,973 |
11 Jan 2024 | 1.6100 | 1.6360 | 1.6040 | 1.6240 | 1.6240 | 13,443 |
10 Jan 2024 | 1.6380 | 1.6380 | 1.5820 | 1.6360 | 1.6360 | 36,510 |
09 Jan 2024 | 1.6820 | 1.6820 | 1.6240 | 1.6420 | 1.6420 | 35,353 |
08 Jan 2024 | 1.7000 | 1.7040 | 1.6620 | 1.7040 | 1.7040 | 17,285 |
05 Jan 2024 | 1.7200 | 1.7200 | 1.6420 | 1.6860 | 1.6860 | 46,020 |
04 Jan 2024 | 1.6920 | 1.7280 | 1.6920 | 1.6920 | 1.6920 | 11,721 |
03 Jan 2024 | 1.7580 | 1.7900 | 1.6840 | 1.7160 | 1.7160 | 58,156 |
02 Jan 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7380 | 1.7380 | 108,483 |
29 Dec 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6680 | 1.6680 | 66,164 |
28 Dec 2023 | 1.5900 | 1.6060 | 1.5680 | 1.6060 | 1.6060 | 28,937 |
27 Dec 2023 | 1.5340 | 1.6000 | 1.5320 | 1.5880 | 1.5880 | 41,217 |
22 Dec 2023 | 1.6000 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 57,451 |
21 Dec 2023 | 1.6300 | 1.6300 | 1.5720 | 1.5720 | 1.5720 | 40,453 |
20 Dec 2023 | 1.6240 | 1.6500 | 1.6020 | 1.6200 | 1.6200 | 54,651 |
19 Dec 2023 | 1.6000 | 1.6560 | 1.6000 | 1.6000 | 1.6000 | 63,180 |
18 Dec 2023 | 1.5940 | 1.6640 | 1.5940 | 1.6200 | 1.6200 | 88,347 |
15 Dec 2023 | 1.6100 | 1.6200 | 1.5460 | 1.5940 | 1.5940 | 97,626 |
14 Dec 2023 | 1.5900 | 1.6220 | 1.5700 | 1.6160 | 1.6160 | 84,987 |
13 Dec 2023 | 1.5600 | 1.5800 | 1.5580 | 1.5800 | 1.5800 | 55,618 |
12 Dec 2023 | 1.5840 | 1.6120 | 1.5700 | 1.5780 | 1.5780 | 81,747 |
11 Dec 2023 | 1.5800 | 1.6000 | 1.5500 | 1.5860 | 1.5860 | 43,079 |
08 Dec 2023 | 1.4980 | 1.5780 | 1.4960 | 1.5780 | 1.5780 | 52,673 |
07 Dec 2023 | 1.4960 | 1.4980 | 1.4760 | 1.4860 | 1.4860 | 20,734 |
06 Dec 2023 | 1.5500 | 1.5600 | 1.4520 | 1.4720 | 1.4720 | 133,098 |
05 Dec 2023 | 1.5600 | 1.5860 | 1.5200 | 1.5500 | 1.5500 | 42,625 |
04 Dec 2023 | 1.6200 | 1.6200 | 1.5500 | 1.5660 | 1.5660 | 244,469 |
01 Dec 2023 | 1.6800 | 1.6800 | 1.5400 | 1.5900 | 1.5900 | 129,770 |
30 Nov 2023 | 1.7100 | 1.7100 | 1.6780 | 1.6820 | 1.6820 | 38,254 |
29 Nov 2023 | 1.6900 | 1.7180 | 1.6800 | 1.6860 | 1.6860 | 41,233 |
28 Nov 2023 | 1.7480 | 1.7480 | 1.6900 | 1.6900 | 1.6900 | 121,895 |
27 Nov 2023 | 1.7800 | 1.8000 | 1.6580 | 1.6580 | 1.6580 | 138,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |