Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0900 | 1.0950 | 1.0800 | 1.0900 | 1.0900 | 43,619 |
02 May 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 8,600 |
01 May 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 20,300 |
30 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 5,900 |
29 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 28,500 |
26 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 23,300 |
25 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 45,300 |
24 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 26,100 |
23 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 16,300 |
22 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 22,000 |
19 Apr 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 83,900 |
18 Apr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 116,200 |
17 Apr 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 183,900 |
16 Apr 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 49,700 |
15 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 95,200 |
12 Apr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 117,300 |
11 Apr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 119,800 |
10 Apr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 25,400 |
09 Apr 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 99,000 |
08 Apr 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 148,200 |
05 Apr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 221,200 |
04 Apr 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 66,600 |
03 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 80,300 |
02 Apr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 68,400 |
01 Apr 2024 | 1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 371,600 |
28 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 42,400 |
27 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 66,600 |
26 Mar 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1800 | 1.1800 | 198,600 |
25 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 43,900 |
22 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 14,800 |
21 Mar 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 50,000 |
20 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 33,100 |
19 Mar 2024 | 1.2000 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 61,100 |
18 Mar 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 35,500 |
15 Mar 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 95,100 |
14 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 22,800 |
13 Mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 23,500 |
12 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 18,100 |
11 Mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 25,500 |
08 Mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 122,000 |
07 Mar 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 268,300 |
06 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 50,500 |
05 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 18,700 |
04 Mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 51,500 |
01 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 29,200 |
29 Feb 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 40,400 |
28 Feb 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 62,200 |
27 Feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 36,600 |
26 Feb 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 109,700 |
23 Feb 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 42,800 |
22 Feb 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 78,600 |
21 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 46,500 |
20 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 107,200 |
16 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 71,800 |
15 Feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 81,400 |
14 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 50,600 |
13 Feb 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 30,900 |
12 Feb 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 70,100 |
09 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 51,900 |
08 Feb 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 46,300 |
07 Feb 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
06 Feb 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 70,400 |
05 Feb 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 67,800 |
02 Feb 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 103,000 |
01 Feb 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 47,600 |
31 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 92,800 |
30 Jan 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 56,600 |
29 Jan 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 60,000 |
26 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 30,800 |
25 Jan 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 100,800 |
24 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 56,000 |
23 Jan 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 58,300 |
22 Jan 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 102,100 |
19 Jan 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 97,100 |
18 Jan 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 132,600 |
17 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 52,100 |
16 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 80,700 |
12 Jan 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 228,100 |
11 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 36,200 |
10 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 14,900 |
09 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 85,500 |
08 Jan 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 108,300 |
05 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 59,700 |
04 Jan 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 78,400 |
03 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 32,500 |
02 Jan 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 53,700 |
29 Dec 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 78,300 |
28 Dec 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 89,600 |
27 Dec 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 88,800 |
26 Dec 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 137,800 |
22 Dec 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 163,600 |
21 Dec 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 135,500 |
20 Dec 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 95,800 |
19 Dec 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 99,900 |
18 Dec 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 46,500 |
15 Dec 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 65,400 |
14 Dec 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 96,300 |
13 Dec 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 113,900 |
12 Dec 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 230,200 |
11 Dec 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 130,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |