Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.3200 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 469,200 |
24 Apr 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 152,300 |
23 Apr 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 102,900 |
22 Apr 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 232,300 |
19 Apr 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 166,600 |
18 Apr 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 369,100 |
17 Apr 2024 | 1.2900 | 1.3900 | 1.2200 | 1.3500 | 1.3500 | 765,700 |
16 Apr 2024 | 1.2400 | 1.2800 | 1.1400 | 1.2600 | 1.2600 | 325,100 |
15 Apr 2024 | 1.2800 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 457,800 |
12 Apr 2024 | 1.3500 | 1.4700 | 1.2400 | 1.2800 | 1.2800 | 1,367,200 |
11 Apr 2024 | 1.4800 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 521,900 |
10 Apr 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 213,800 |
09 Apr 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 853,600 |
08 Apr 2024 | 1.4100 | 1.5000 | 1.3400 | 1.4900 | 1.4900 | 773,300 |
05 Apr 2024 | 1.2500 | 1.4500 | 1.2200 | 1.4000 | 1.4000 | 650,100 |
04 Apr 2024 | 1.4200 | 1.4200 | 1.1500 | 1.2800 | 1.2800 | 727,700 |
03 Apr 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 443,800 |
02 Apr 2024 | 1.3600 | 1.4500 | 1.2800 | 1.4200 | 1.4200 | 814,300 |
01 Apr 2024 | 1.2000 | 1.3500 | 1.1600 | 1.3300 | 1.3300 | 869,100 |
28 Mar 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 159,400 |
27 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 94,700 |
26 Mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 63,400 |
25 Mar 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 122,000 |
22 Mar 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 253,300 |
21 Mar 2024 | 1.1600 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 690,100 |
20 Mar 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 71,100 |
19 Mar 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 246,500 |
18 Mar 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 115,900 |
15 Mar 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 118,600 |
14 Mar 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 312,600 |
13 Mar 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 183,600 |
12 Mar 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 168,800 |
11 Mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 333,000 |
08 Mar 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 400,500 |
07 Mar 2024 | 1.1000 | 1.2400 | 1.0900 | 1.1800 | 1.1800 | 885,600 |
06 Mar 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 333,000 |
05 Mar 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 145,500 |
04 Mar 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 191,200 |
01 Mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 120,400 |
29 Feb 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 124,900 |
28 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 73,600 |
27 Feb 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 84,100 |
26 Feb 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 198,400 |
23 Feb 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 67,400 |
22 Feb 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 50,400 |
21 Feb 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 46,200 |
20 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 69,800 |
16 Feb 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 181,400 |
15 Feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 84,700 |
14 Feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 58,600 |
13 Feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 92,100 |
12 Feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 105,700 |
09 Feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 106,000 |
08 Feb 2024 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 116,900 |
07 Feb 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 252,100 |
06 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 47,900 |
05 Feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 99,500 |
02 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 84,400 |
01 Feb 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 124,600 |
31 Jan 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 143,500 |
30 Jan 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 49,700 |
29 Jan 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 94,900 |
26 Jan 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 75,500 |
25 Jan 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 102,900 |
24 Jan 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 224,100 |
23 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 55,100 |
22 Jan 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 182,700 |
19 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 47,700 |
18 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 84,300 |
17 Jan 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 115,000 |
16 Jan 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 248,100 |
12 Jan 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 197,700 |
11 Jan 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 121,900 |
10 Jan 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 78,000 |
09 Jan 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 141,600 |
08 Jan 2024 | 1.1300 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 343,100 |
05 Jan 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 314,700 |
04 Jan 2024 | 1.0800 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 78,000 |
03 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 125,700 |
02 Jan 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 135,700 |
29 Dec 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 185,000 |
28 Dec 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 220,200 |
27 Dec 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 212,100 |
26 Dec 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 75,100 |
22 Dec 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 188,900 |
21 Dec 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 109,800 |
20 Dec 2023 | 1.0600 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 305,400 |
19 Dec 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 208,300 |
18 Dec 2023 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 218,700 |
15 Dec 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 167,800 |
14 Dec 2023 | 1.0700 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 329,300 |
13 Dec 2023 | 0.9900 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 163,300 |
12 Dec 2023 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 106,300 |
11 Dec 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 104,600 |
08 Dec 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 121,200 |
07 Dec 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 106,800 |
06 Dec 2023 | 1.1300 | 1.1300 | 0.9900 | 1.0500 | 1.0500 | 569,100 |
05 Dec 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 112,600 |
04 Dec 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 146,000 |
01 Dec 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 108,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |