Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.0700 | 1.0889 | 1.0700 | 1.0811 | 1.0811 | 4,026 |
22 May 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 53,000 |
21 May 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 70,100 |
20 May 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0500 | 1.0500 | 197,700 |
17 May 2024 | 1.0400 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 41,600 |
16 May 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 342,300 |
15 May 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 156,900 |
14 May 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 51,900 |
13 May 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 56,500 |
10 May 2024 | 1.1800 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 142,400 |
09 May 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 92,000 |
08 May 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 154,800 |
07 May 2024 | 1.2500 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 829,300 |
06 May 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 45,800 |
03 May 2024 | 1.2300 | 1.2310 | 1.1500 | 1.1700 | 1.1700 | 40,900 |
02 May 2024 | 1.1700 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 51,900 |
01 May 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 84,400 |
30 Apr 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 66,700 |
29 Apr 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 19,900 |
26 Apr 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 59,200 |
25 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 38,600 |
24 Apr 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 525,200 |
23 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 52,200 |
22 Apr 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 72,200 |
19 Apr 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 19,400 |
18 Apr 2024 | 1.1400 | 1.1790 | 1.1200 | 1.1400 | 1.1400 | 34,400 |
17 Apr 2024 | 1.1400 | 1.1920 | 1.1400 | 1.1690 | 1.1690 | 46,500 |
16 Apr 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 87,700 |
15 Apr 2024 | 1.1700 | 1.2000 | 1.0700 | 1.1200 | 1.1200 | 153,500 |
12 Apr 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 158,500 |
11 Apr 2024 | 1.2400 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 94,200 |
10 Apr 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 112,500 |
09 Apr 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2700 | 1.2700 | 560,800 |
08 Apr 2024 | 1.2800 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 109,500 |
05 Apr 2024 | 1.2200 | 1.2480 | 1.1900 | 1.2400 | 1.2400 | 116,400 |
04 Apr 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 197,600 |
03 Apr 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2410 | 1.2410 | 717,500 |
02 Apr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 183,800 |
01 Apr 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 120,900 |
28 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 152,000 |
27 Mar 2024 | 1.1300 | 1.2200 | 1.1000 | 1.2050 | 1.2050 | 277,300 |
26 Mar 2024 | 1.3600 | 1.5000 | 1.1000 | 1.1600 | 1.1600 | 1,853,000 |
25 Mar 2024 | 1.2800 | 1.3500 | 1.1700 | 1.2700 | 1.2700 | 939,200 |
22 Mar 2024 | 1.1200 | 1.2000 | 1.1180 | 1.1800 | 1.1800 | 61,000 |
21 Mar 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 100,600 |
20 Mar 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 56,000 |
19 Mar 2024 | 1.1200 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 115,600 |
18 Mar 2024 | 1.1000 | 1.1990 | 1.1000 | 1.1550 | 1.1550 | 100,200 |
15 Mar 2024 | 1.0800 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 69,100 |
14 Mar 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 89,200 |
13 Mar 2024 | 1.1500 | 1.1690 | 1.0700 | 1.1200 | 1.1200 | 47,900 |
12 Mar 2024 | 1.1400 | 1.2100 | 1.1150 | 1.1400 | 1.1400 | 52,800 |
11 Mar 2024 | 1.2500 | 1.2700 | 1.0100 | 1.1700 | 1.1700 | 338,100 |
08 Mar 2024 | 1.2300 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 113,700 |
07 Mar 2024 | 1.1600 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 81,700 |
06 Mar 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 148,600 |
05 Mar 2024 | 1.3600 | 1.3800 | 1.2000 | 1.2200 | 1.2200 | 181,200 |
04 Mar 2024 | 1.3300 | 1.4700 | 1.3000 | 1.3800 | 1.3800 | 1,048,200 |
01 Mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 78,400 |
29 Feb 2024 | 1.1300 | 1.2800 | 1.1300 | 1.2100 | 1.2100 | 221,700 |
28 Feb 2024 | 1.1500 | 1.1550 | 1.1010 | 1.1300 | 1.1300 | 21,600 |
27 Feb 2024 | 1.1400 | 1.1700 | 1.1040 | 1.1500 | 1.1500 | 37,400 |
26 Feb 2024 | 1.1000 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 96,400 |
23 Feb 2024 | 1.0700 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 27,500 |
22 Feb 2024 | 1.0990 | 1.1180 | 1.0300 | 1.1000 | 1.1000 | 101,300 |
21 Feb 2024 | 1.2000 | 1.2000 | 1.0300 | 1.1100 | 1.1100 | 128,800 |
20 Feb 2024 | 1.0300 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 132,900 |
16 Feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 73,200 |
15 Feb 2024 | 1.0400 | 1.0850 | 0.9520 | 1.0500 | 1.0500 | 482,600 |
14 Feb 2024 | 1.4000 | 1.4100 | 1.0000 | 1.0800 | 1.0800 | 617,300 |
13 Feb 2024 | 1.3800 | 1.4690 | 1.3300 | 1.4100 | 1.4100 | 149,100 |
12 Feb 2024 | 1.4500 | 1.5900 | 1.3800 | 1.3800 | 1.3800 | 117,800 |
09 Feb 2024 | 1.2500 | 1.4800 | 1.2200 | 1.4500 | 1.4500 | 207,100 |
08 Feb 2024 | 1.2460 | 1.3300 | 1.1900 | 1.2600 | 1.2600 | 44,300 |
07 Feb 2024 | 1.2400 | 1.3090 | 1.2400 | 1.2400 | 1.2400 | 12,900 |
06 Feb 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 59,400 |
05 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3650 | 1.3650 | 37,600 |
02 Feb 2024 | 1.4300 | 1.4430 | 1.3600 | 1.4000 | 1.4000 | 45,000 |
01 Feb 2024 | 1.2900 | 1.4150 | 1.2740 | 1.3900 | 1.3900 | 69,500 |
31 Jan 2024 | 1.2100 | 1.2900 | 1.1700 | 1.2500 | 1.2500 | 62,500 |
30 Jan 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 67,500 |
29 Jan 2024 | 1.2400 | 1.2930 | 1.1100 | 1.1600 | 1.1600 | 278,900 |
26 Jan 2024 | 1.2300 | 1.2550 | 1.1800 | 1.2450 | 1.2450 | 92,900 |
25 Jan 2024 | 1.3300 | 1.3350 | 1.2300 | 1.2600 | 1.2600 | 107,800 |
24 Jan 2024 | 1.3400 | 1.3650 | 1.3120 | 1.3300 | 1.3300 | 66,300 |
23 Jan 2024 | 1.4000 | 1.4450 | 1.3500 | 1.3500 | 1.3500 | 25,000 |
22 Jan 2024 | 1.4100 | 1.4400 | 1.3880 | 1.4000 | 1.4000 | 46,600 |
19 Jan 2024 | 1.3300 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 82,300 |
18 Jan 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 62,200 |
17 Jan 2024 | 1.2700 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 32,500 |
16 Jan 2024 | 1.3300 | 1.3720 | 1.2800 | 1.2800 | 1.2800 | 43,000 |
12 Jan 2024 | 1.5100 | 1.5100 | 1.3400 | 1.3800 | 1.3800 | 63,400 |
11 Jan 2024 | 1.4850 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 91,800 |
10 Jan 2024 | 1.4600 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 142,200 |
09 Jan 2024 | 1.4100 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 657,800 |
08 Jan 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4600 | 1.4600 | 118,500 |
05 Jan 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 63,900 |
04 Jan 2024 | 1.6120 | 1.6170 | 1.5300 | 1.5600 | 1.5600 | 44,900 |
03 Jan 2024 | 1.6100 | 1.6200 | 1.4700 | 1.5700 | 1.5700 | 98,400 |
02 Jan 2024 | 1.5800 | 1.6790 | 1.5200 | 1.6200 | 1.6200 | 114,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |