Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 195,100 |
09 May 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 212,900 |
08 May 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 426,000 |
07 May 2024 | 1.1600 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 547,700 |
06 May 2024 | 1.1700 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 1,038,300 |
03 May 2024 | 0.9600 | 1.2200 | 0.9600 | 1.1500 | 1.1500 | 1,404,700 |
02 May 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 324,600 |
01 May 2024 | 0.9100 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 457,700 |
30 Apr 2024 | 0.9000 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 721,100 |
29 Apr 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 184,000 |
26 Apr 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 164,200 |
25 Apr 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 439,100 |
24 Apr 2024 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 246,100 |
23 Apr 2024 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 366,700 |
22 Apr 2024 | 0.8700 | 0.9100 | 0.8300 | 0.8400 | 0.8400 | 124,900 |
19 Apr 2024 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 232,000 |
18 Apr 2024 | 0.8300 | 0.9200 | 0.8300 | 0.9100 | 0.9100 | 785,600 |
17 Apr 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 147,800 |
16 Apr 2024 | 0.7800 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 163,300 |
15 Apr 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 287,600 |
12 Apr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 386,300 |
11 Apr 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 431,000 |
10 Apr 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 368,000 |
09 Apr 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 240,500 |
08 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 263,800 |
05 Apr 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 344,100 |
04 Apr 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 356,900 |
03 Apr 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 341,800 |
02 Apr 2024 | 0.9400 | 0.9600 | 0.8800 | 0.9000 | 0.9000 | 540,200 |
01 Apr 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 151,000 |
28 Mar 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 286,400 |
27 Mar 2024 | 0.8900 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 540,100 |
26 Mar 2024 | 0.8700 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 379,700 |
25 Mar 2024 | 0.9000 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 515,700 |
22 Mar 2024 | 0.8800 | 0.9600 | 0.8500 | 0.9100 | 0.9100 | 2,049,100 |
21 Mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 181,900 |
20 Mar 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 255,700 |
19 Mar 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 251,500 |
18 Mar 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 292,200 |
15 Mar 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 366,400 |
14 Mar 2024 | 1.1000 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 366,100 |
13 Mar 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 162,000 |
12 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 122,800 |
11 Mar 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 95,200 |
08 Mar 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 132,500 |
07 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 104,600 |
06 Mar 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 71,700 |
05 Mar 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 65,700 |
04 Mar 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 84,900 |
01 Mar 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 118,600 |
29 Feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 64,900 |
28 Feb 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 65,600 |
27 Feb 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 111,400 |
26 Feb 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 81,200 |
23 Feb 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 115,200 |
22 Feb 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 114,900 |
21 Feb 2024 | 1.1000 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 108,100 |
20 Feb 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 59,000 |
16 Feb 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 102,700 |
15 Feb 2024 | 1.1200 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 55,500 |
14 Feb 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 127,100 |
13 Feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 56,000 |
12 Feb 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 57,800 |
09 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 49,800 |
08 Feb 2024 | 1.1800 | 1.2900 | 1.1800 | 1.2500 | 1.2500 | 240,500 |
07 Feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 61,100 |
06 Feb 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 43,400 |
05 Feb 2024 | 1.1300 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 216,600 |
02 Feb 2024 | 1.0500 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 106,100 |
01 Feb 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 88,500 |
31 Jan 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 62,700 |
30 Jan 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 85,300 |
29 Jan 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 56,400 |
26 Jan 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 56,200 |
25 Jan 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 25,700 |
24 Jan 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 129,300 |
23 Jan 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 75,800 |
22 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 64,300 |
19 Jan 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 95,600 |
18 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 64,300 |
17 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 34,400 |
16 Jan 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 30,300 |
15 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 20,100 |
12 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 19,100 |
11 Jan 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 57,500 |
10 Jan 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 55,400 |
09 Jan 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 57,100 |
08 Jan 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 42,800 |
05 Jan 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 67,400 |
04 Jan 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 29,300 |
03 Jan 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 75,300 |
02 Jan 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1900 | 1.1900 | 168,800 |
29 Dec 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 96,300 |
28 Dec 2023 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 85,900 |
27 Dec 2023 | 1.2000 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 142,100 |
22 Dec 2023 | 1.1400 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 185,000 |
21 Dec 2023 | 1.1300 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 63,500 |
20 Dec 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 174,800 |
19 Dec 2023 | 1.0700 | 1.1600 | 1.0400 | 1.1600 | 1.1600 | 220,300 |
18 Dec 2023 | 0.9600 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 187,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |