Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9851 | 0.9851 | 49,304 |
02 May 2024 | 1.0300 | 1.0700 | 0.9300 | 0.9600 | 0.9600 | 105,100 |
01 May 2024 | 1.0400 | 1.0770 | 0.9900 | 0.9930 | 0.9930 | 49,000 |
30 Apr 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 96,600 |
29 Apr 2024 | 1.0500 | 1.0950 | 1.0500 | 1.0550 | 1.0550 | 25,700 |
26 Apr 2024 | 1.0100 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 120,800 |
25 Apr 2024 | 1.0300 | 1.0850 | 1.0300 | 1.0300 | 1.0300 | 93,100 |
24 Apr 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 91,200 |
23 Apr 2024 | 1.0500 | 1.1100 | 1.0400 | 1.1100 | 1.1100 | 129,400 |
22 Apr 2024 | 1.0300 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 57,600 |
19 Apr 2024 | 1.0500 | 1.0710 | 1.0200 | 1.0500 | 1.0500 | 97,200 |
18 Apr 2024 | 1.0000 | 1.0700 | 0.9760 | 1.0600 | 1.0600 | 80,600 |
17 Apr 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 107,900 |
16 Apr 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9970 | 0.9970 | 306,200 |
15 Apr 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0050 | 1.0050 | 76,100 |
12 Apr 2024 | 0.9700 | 0.9900 | 0.8900 | 0.9430 | 0.9430 | 328,900 |
11 Apr 2024 | 0.9800 | 1.0700 | 0.9700 | 1.0000 | 1.0000 | 74,800 |
10 Apr 2024 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 84,400 |
09 Apr 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 17,500 |
08 Apr 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 19,000 |
05 Apr 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0250 | 1.0250 | 95,300 |
04 Apr 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 45,000 |
03 Apr 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 31,200 |
02 Apr 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 51,500 |
01 Apr 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 109,100 |
28 Mar 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 51,800 |
27 Mar 2024 | 1.1500 | 1.1600 | 1.0580 | 1.1300 | 1.1300 | 60,500 |
26 Mar 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1300 | 1.1300 | 66,900 |
25 Mar 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 19,800 |
22 Mar 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 16,300 |
21 Mar 2024 | 1.1400 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 37,700 |
20 Mar 2024 | 1.1900 | 1.2090 | 1.1500 | 1.1500 | 1.1500 | 37,200 |
19 Mar 2024 | 1.1850 | 1.2300 | 1.1620 | 1.2100 | 1.2100 | 36,400 |
18 Mar 2024 | 1.1600 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 59,300 |
15 Mar 2024 | 1.1710 | 1.2250 | 1.1420 | 1.1600 | 1.1600 | 22,900 |
14 Mar 2024 | 1.1600 | 1.1870 | 1.1400 | 1.1600 | 1.1600 | 9,900 |
13 Mar 2024 | 1.2000 | 1.2540 | 1.1500 | 1.1800 | 1.1800 | 58,800 |
12 Mar 2024 | 1.1700 | 1.2470 | 1.1700 | 1.2000 | 1.2000 | 65,100 |
11 Mar 2024 | 1.1400 | 1.2430 | 1.1400 | 1.1700 | 1.1700 | 23,000 |
08 Mar 2024 | 1.1900 | 1.2300 | 1.0800 | 1.1650 | 1.1650 | 62,800 |
07 Mar 2024 | 1.2000 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 40,400 |
06 Mar 2024 | 1.2200 | 1.2700 | 1.1600 | 1.1700 | 1.1700 | 18,500 |
05 Mar 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 27,100 |
04 Mar 2024 | 1.2500 | 1.2750 | 1.1500 | 1.1700 | 1.1700 | 54,400 |
01 Mar 2024 | 1.3000 | 1.3300 | 1.2490 | 1.2800 | 1.2800 | 93,600 |
29 Feb 2024 | 1.3000 | 1.3730 | 1.3000 | 1.3000 | 1.3000 | 57,100 |
28 Feb 2024 | 1.3200 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 164,600 |
27 Feb 2024 | 1.3000 | 1.3950 | 1.3000 | 1.3200 | 1.3200 | 48,700 |
26 Feb 2024 | 1.3100 | 1.4200 | 1.2800 | 1.2900 | 1.2900 | 118,600 |
23 Feb 2024 | 1.2800 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 36,000 |
22 Feb 2024 | 1.3300 | 1.3600 | 1.2950 | 1.3000 | 1.3000 | 22,600 |
21 Feb 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 51,200 |
20 Feb 2024 | 1.3000 | 1.4100 | 1.2700 | 1.3500 | 1.3500 | 109,300 |
16 Feb 2024 | 1.3000 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 74,300 |
15 Feb 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 100,300 |
14 Feb 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 78,400 |
13 Feb 2024 | 1.3000 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 45,100 |
12 Feb 2024 | 1.2900 | 1.3190 | 1.2700 | 1.3000 | 1.3000 | 39,800 |
09 Feb 2024 | 1.3200 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 62,100 |
08 Feb 2024 | 1.2600 | 1.3400 | 1.1900 | 1.3000 | 1.3000 | 90,200 |
07 Feb 2024 | 1.2800 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 34,200 |
06 Feb 2024 | 1.3100 | 1.3150 | 1.2600 | 1.2890 | 1.2890 | 32,300 |
05 Feb 2024 | 1.3400 | 1.3900 | 1.2800 | 1.3400 | 1.3400 | 55,300 |
02 Feb 2024 | 1.3000 | 1.3390 | 1.2800 | 1.3300 | 1.3300 | 47,500 |
01 Feb 2024 | 1.2400 | 1.3400 | 1.2000 | 1.3100 | 1.3100 | 88,400 |
31 Jan 2024 | 1.2000 | 1.2940 | 1.1650 | 1.2400 | 1.2400 | 125,900 |
30 Jan 2024 | 1.1600 | 1.3000 | 1.1400 | 1.2500 | 1.2500 | 112,100 |
29 Jan 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 92,200 |
26 Jan 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 62,200 |
25 Jan 2024 | 1.3500 | 1.3550 | 1.2900 | 1.3000 | 1.3000 | 33,300 |
24 Jan 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 34,300 |
23 Jan 2024 | 1.2400 | 1.3600 | 1.2300 | 1.2700 | 1.2700 | 27,300 |
22 Jan 2024 | 1.3300 | 1.3550 | 1.2200 | 1.3000 | 1.3000 | 118,700 |
19 Jan 2024 | 1.3200 | 1.4300 | 1.3100 | 1.3500 | 1.3500 | 215,000 |
18 Jan 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3950 | 1.3950 | 43,000 |
17 Jan 2024 | 1.3200 | 1.4100 | 1.3000 | 1.4000 | 1.4000 | 106,400 |
16 Jan 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 94,200 |
12 Jan 2024 | 1.3000 | 1.4000 | 1.1300 | 1.3700 | 1.3700 | 241,100 |
11 Jan 2024 | 1.2100 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 322,300 |
10 Jan 2024 | 1.1300 | 1.2100 | 1.1300 | 1.2050 | 1.2050 | 117,600 |
09 Jan 2024 | 1.1700 | 1.1700 | 1.1350 | 1.1400 | 1.1400 | 38,300 |
08 Jan 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 84,800 |
05 Jan 2024 | 1.1200 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 36,200 |
04 Jan 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 38,000 |
03 Jan 2024 | 1.0100 | 1.1100 | 0.9900 | 1.1000 | 1.1000 | 72,100 |
02 Jan 2024 | 1.0500 | 1.0850 | 1.0250 | 1.0400 | 1.0400 | 13,600 |
29 Dec 2023 | 1.1200 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 84,800 |
28 Dec 2023 | 1.1100 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 119,100 |
27 Dec 2023 | 1.1600 | 1.1600 | 1.0930 | 1.1200 | 1.1200 | 66,500 |
26 Dec 2023 | 1.1400 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 63,600 |
22 Dec 2023 | 1.0700 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 49,200 |
21 Dec 2023 | 1.1800 | 1.1800 | 1.0700 | 1.0900 | 1.0900 | 62,100 |
20 Dec 2023 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 36,200 |
19 Dec 2023 | 1.1800 | 1.1930 | 1.0900 | 1.0950 | 1.0950 | 45,600 |
18 Dec 2023 | 1.2300 | 1.2300 | 1.0500 | 1.0950 | 1.0950 | 91,200 |
15 Dec 2023 | 1.0600 | 1.1950 | 1.0320 | 1.1800 | 1.1800 | 174,600 |
14 Dec 2023 | 0.9600 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 377,700 |
13 Dec 2023 | 0.9900 | 1.0200 | 0.9700 | 0.9930 | 0.9930 | 137,700 |
12 Dec 2023 | 0.9700 | 1.0250 | 0.9600 | 0.9990 | 0.9990 | 127,500 |
11 Dec 2023 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 116,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |