Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.3000 | 1.3044 | 1.3044 | 1.3044 | 1.3044 | 926 |
06 May 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 108,600 |
03 May 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 40,800 |
02 May 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 30,200 |
01 May 2024 | 1.2800 | 1.2910 | 1.2600 | 1.2910 | 1.2910 | 32,500 |
30 Apr 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 67,500 |
29 Apr 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 44,500 |
26 Apr 2024 | 1.2400 | 1.2550 | 1.2300 | 1.2550 | 1.2550 | 24,700 |
25 Apr 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 43,900 |
24 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 23,300 |
23 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 17,200 |
22 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2550 | 1.2550 | 35,500 |
19 Apr 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 91,300 |
18 Apr 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 185,000 |
17 Apr 2024 | 1.3300 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 120,600 |
16 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 90,500 |
15 Apr 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3750 | 1.3750 | 31,200 |
12 Apr 2024 | 1.4400 | 1.4640 | 1.3570 | 1.3700 | 1.3700 | 94,500 |
11 Apr 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 72,700 |
10 Apr 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4350 | 1.4350 | 59,800 |
09 Apr 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4610 | 1.4610 | 168,600 |
08 Apr 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 84,200 |
05 Apr 2024 | 1.5300 | 1.5300 | 1.4800 | 1.4910 | 1.4910 | 52,100 |
04 Apr 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 103,000 |
03 Apr 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 88,800 |
02 Apr 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 40,700 |
01 Apr 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 99,600 |
28 Mar 2024 | 1.5100 | 1.5200 | 1.4650 | 1.4900 | 1.4900 | 85,600 |
27 Mar 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 56,300 |
26 Mar 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 46,000 |
25 Mar 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 46,200 |
22 Mar 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 51,400 |
21 Mar 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 114,500 |
20 Mar 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 101,900 |
19 Mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 104,100 |
18 Mar 2024 | 1.5300 | 1.5300 | 1.4820 | 1.5200 | 1.5200 | 92,700 |
15 Mar 2024 | 1.4700 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 57,500 |
14 Mar 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 131,700 |
13 Mar 2024 | 1.5200 | 1.6020 | 1.5100 | 1.5400 | 1.5400 | 121,400 |
12 Mar 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 137,400 |
11 Mar 2024 | 1.6900 | 1.6900 | 1.5500 | 1.5800 | 1.5800 | 104,800 |
08 Mar 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 166,400 |
07 Mar 2024 | 1.5000 | 1.6300 | 1.4900 | 1.6100 | 1.6100 | 191,300 |
06 Mar 2024 | 1.4900 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 105,900 |
05 Mar 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 52,000 |
04 Mar 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 179,600 |
01 Mar 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5590 | 1.5590 | 106,500 |
29 Feb 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4650 | 1.4650 | 23,300 |
28 Feb 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 26,300 |
27 Feb 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 51,700 |
26 Feb 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 35,200 |
23 Feb 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 22,500 |
22 Feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4610 | 1.4610 | 37,900 |
21 Feb 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 34,600 |
20 Feb 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 56,500 |
16 Feb 2024 | 1.4500 | 1.4800 | 1.4160 | 1.4600 | 1.4600 | 46,000 |
15 Feb 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 29,400 |
14 Feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 21,500 |
13 Feb 2024 | 1.5100 | 1.5100 | 1.4020 | 1.4300 | 1.4300 | 50,900 |
12 Feb 2024 | 1.4400 | 1.5050 | 1.4300 | 1.4900 | 1.4900 | 70,800 |
09 Feb 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 34,900 |
08 Feb 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 56,800 |
07 Feb 2024 | 1.4200 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 66,300 |
06 Feb 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 33,500 |
05 Feb 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 56,600 |
02 Feb 2024 | 1.4300 | 1.4590 | 1.3900 | 1.4250 | 1.4250 | 88,900 |
01 Feb 2024 | 1.4700 | 1.4860 | 1.4200 | 1.4790 | 1.4790 | 52,800 |
31 Jan 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 22,700 |
30 Jan 2024 | 1.4700 | 1.4750 | 1.4300 | 1.4600 | 1.4600 | 24,000 |
29 Jan 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4750 | 1.4750 | 31,000 |
26 Jan 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 23,300 |
25 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3950 | 1.3950 | 28,800 |
24 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 29,300 |
23 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 19,100 |
22 Jan 2024 | 1.3800 | 1.4000 | 1.3540 | 1.4000 | 1.4000 | 60,100 |
19 Jan 2024 | 1.3900 | 1.3980 | 1.3200 | 1.3700 | 1.3700 | 106,000 |
18 Jan 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 42,400 |
17 Jan 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 68,500 |
16 Jan 2024 | 1.5000 | 1.5000 | 1.4250 | 1.4400 | 1.4400 | 60,200 |
12 Jan 2024 | 1.5000 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 166,300 |
11 Jan 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 97,800 |
10 Jan 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 111,500 |
09 Jan 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 259,900 |
08 Jan 2024 | 1.4400 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 74,700 |
05 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 34,800 |
04 Jan 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4310 | 1.4310 | 29,400 |
03 Jan 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 30,900 |
02 Jan 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 73,800 |
29 Dec 2023 | 1.4100 | 1.4400 | 1.3770 | 1.3900 | 1.3900 | 43,000 |
28 Dec 2023 | 1.4300 | 1.4500 | 1.4010 | 1.4500 | 1.4500 | 61,000 |
27 Dec 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4170 | 1.4170 | 42,500 |
26 Dec 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 97,900 |
22 Dec 2023 | 1.3800 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 113,900 |
21 Dec 2023 | 1.3800 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 32,100 |
20 Dec 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3260 | 1.3260 | 28,100 |
19 Dec 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 30,800 |
18 Dec 2023 | 1.3900 | 1.4400 | 1.3680 | 1.3900 | 1.3900 | 86,800 |
15 Dec 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 9,300 |
14 Dec 2023 | 1.3600 | 1.3800 | 1.3300 | 1.3660 | 1.3660 | 24,000 |
13 Dec 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 40,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |