Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 4,720,800 |
06 May 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 3,116,800 |
03 May 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 4,487,700 |
02 May 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 6,781,700 |
01 May 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 5,334,900 |
30 Apr 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 3,102,800 |
29 Apr 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 4,186,000 |
26 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 1,947,700 |
25 Apr 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 4,751,400 |
24 Apr 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 6,063,800 |
23 Apr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 2,387,300 |
22 Apr 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 3,626,900 |
19 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 2,663,400 |
18 Apr 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 4,096,900 |
17 Apr 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 4,733,300 |
16 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 4,061,900 |
15 Apr 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 3,731,500 |
12 Apr 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 4,736,800 |
11 Apr 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 3,358,600 |
10 Apr 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 12,158,400 |
09 Apr 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 14,155,800 |
08 Apr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 8,682,200 |
05 Apr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 4,259,100 |
04 Apr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 6,175,200 |
03 Apr 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 11,598,600 |
02 Apr 2024 | 1.2600 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 10,991,400 |
01 Apr 2024 | 1.2000 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 14,490,500 |
28 Mar 2024 | 1.1300 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 28,900,600 |
27 Mar 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0700 | 1.0700 | 11,816,700 |
26 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 3,616,400 |
25 Mar 2024 | 0.9600 | 1.0100 | 0.9200 | 1.0100 | 1.0100 | 29,847,800 |
22 Mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 25,540,900 |
21 Mar 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9300 | 0.9300 | 21,709,700 |
20 Mar 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 17,251,000 |
19 Mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 9,353,000 |
18 Mar 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 10,704,700 |
15 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 9,805,900 |
14 Mar 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 10,628,100 |
13 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 9,752,700 |
12 Mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 6,028,700 |
11 Mar 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,665,700 |
08 Mar 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 8,901,300 |
07 Mar 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 6,690,400 |
06 Mar 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 12,624,900 |
05 Mar 2024 | 0.9900 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 15,563,200 |
04 Mar 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 3,206,800 |
01 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 8,745,600 |
29 Feb 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 5,050,100 |
28 Feb 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 12,950,500 |
27 Feb 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 10,370,100 |
26 Feb 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 7,285,100 |
23 Feb 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 6,491,800 |
22 Feb 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 8,706,400 |
21 Feb 2024 | 1.0300 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 26,673,600 |
20 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,723,200 |
16 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,969,200 |
15 Feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 3,028,200 |
14 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,937,900 |
13 Feb 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,499,400 |
12 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,938,900 |
09 Feb 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 3,556,000 |
08 Feb 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 4,085,500 |
07 Feb 2024 | 0.9900 | 1.0200 | 0.9200 | 1.0000 | 1.0000 | 16,243,600 |
06 Feb 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 8,688,000 |
05 Feb 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 8,355,300 |
02 Feb 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 15,005,500 |
01 Feb 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 7,121,200 |
31 Jan 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 4,736,800 |
30 Jan 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,427,800 |
29 Jan 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 10,715,100 |
26 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 11,059,600 |
25 Jan 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 14,138,500 |
24 Jan 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 5,726,000 |
23 Jan 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 6,558,200 |
22 Jan 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,691,700 |
19 Jan 2024 | 1.0000 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 5,856,800 |
18 Jan 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 8,373,100 |
17 Jan 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 9,797,000 |
16 Jan 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 8,197,800 |
12 Jan 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 13,514,600 |
11 Jan 2024 | 1.0200 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 30,038,800 |
10 Jan 2024 | 1.0600 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 24,915,700 |
09 Jan 2024 | 1.0000 | 1.1100 | 0.9900 | 1.0400 | 1.0400 | 20,161,100 |
08 Jan 2024 | 0.9300 | 1.0300 | 0.9100 | 1.0000 | 1.0000 | 78,236,100 |
05 Jan 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 160,658,000 |
04 Jan 2024 | 1.2200 | 1.2200 | 0.8700 | 0.9100 | 0.9100 | 89,852,600 |
03 Jan 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 3,383,200 |
02 Jan 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 2,092,900 |
29 Dec 2023 | 1.5700 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 2,752,700 |
28 Dec 2023 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 1,930,700 |
27 Dec 2023 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 3,495,000 |
26 Dec 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 1,568,600 |
22 Dec 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 1,834,500 |
21 Dec 2023 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,824,600 |
20 Dec 2023 | 1.6000 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 1,781,800 |
19 Dec 2023 | 1.5500 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 2,074,000 |
18 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 1,777,300 |
15 Dec 2023 | 1.6300 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 4,428,400 |
14 Dec 2023 | 1.5400 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 2,904,800 |
13 Dec 2023 | 1.4600 | 1.5600 | 1.4300 | 1.5400 | 1.5400 | 1,983,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |