Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.2430 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 19,000 |
24 Apr 2024 | 1.1800 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 26,800 |
23 Apr 2024 | 1.1800 | 1.3130 | 1.1800 | 1.2500 | 1.2500 | 23,600 |
22 Apr 2024 | 1.1500 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 33,100 |
19 Apr 2024 | 1.1600 | 1.2820 | 1.1560 | 1.2300 | 1.2300 | 51,700 |
18 Apr 2024 | 1.2000 | 1.3000 | 1.1220 | 1.1800 | 1.1800 | 96,000 |
17 Apr 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 72,500 |
16 Apr 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 18,700 |
15 Apr 2024 | 1.5300 | 1.5800 | 1.4000 | 1.4500 | 1.4500 | 40,400 |
12 Apr 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 12,300 |
11 Apr 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 12,700 |
10 Apr 2024 | 1.5000 | 1.5800 | 1.4020 | 1.4800 | 1.4800 | 92,900 |
09 Apr 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 13,400 |
08 Apr 2024 | 1.6200 | 1.6200 | 1.4110 | 1.5100 | 1.5100 | 230,500 |
05 Apr 2024 | 1.5350 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 20,400 |
04 Apr 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 4,400 |
03 Apr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 19,200 |
02 Apr 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 6,700 |
01 Apr 2024 | 1.7700 | 1.7700 | 1.5300 | 1.5900 | 1.5900 | 24,800 |
28 Mar 2024 | 1.6650 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 4,900 |
27 Mar 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 4,300 |
26 Mar 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 16,500 |
25 Mar 2024 | 1.6300 | 1.6430 | 1.5800 | 1.6200 | 1.6200 | 12,700 |
22 Mar 2024 | 1.7200 | 1.7700 | 1.6000 | 1.6600 | 1.6600 | 38,300 |
21 Mar 2024 | 1.6800 | 1.7800 | 1.5770 | 1.7150 | 1.7150 | 16,700 |
20 Mar 2024 | 1.7200 | 1.7900 | 1.5000 | 1.7200 | 1.7200 | 25,800 |
19 Mar 2024 | 1.8000 | 1.8200 | 1.7610 | 1.8000 | 1.8000 | 11,200 |
18 Mar 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 11,300 |
15 Mar 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 8,800 |
14 Mar 2024 | 1.8180 | 1.8340 | 1.7300 | 1.8100 | 1.8100 | 13,300 |
13 Mar 2024 | 1.8450 | 1.9220 | 1.6800 | 1.7100 | 1.7100 | 36,100 |
12 Mar 2024 | 1.8700 | 1.9400 | 1.7000 | 1.7800 | 1.7800 | 48,500 |
11 Mar 2024 | 2.0000 | 2.0000 | 1.8200 | 1.9200 | 1.9200 | 15,000 |
08 Mar 2024 | 2.1100 | 2.2960 | 1.8100 | 2.0300 | 2.0300 | 88,600 |
07 Mar 2024 | 2.1400 | 2.2000 | 2.0000 | 2.0800 | 2.0800 | 41,600 |
06 Mar 2024 | 2.0100 | 2.3500 | 1.8570 | 2.2000 | 2.2000 | 185,800 |
05 Mar 2024 | 2.2600 | 2.2800 | 1.9000 | 2.1000 | 2.1000 | 196,000 |
04 Mar 2024 | 1.5700 | 2.2900 | 1.5700 | 2.1800 | 2.1800 | 707,500 |
01 Mar 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4900 | 1.4900 | 7,200 |
29 Feb 2024 | 1.5250 | 1.5400 | 1.4300 | 1.5150 | 1.5150 | 15,700 |
28 Feb 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 19,200 |
27 Feb 2024 | 1.4700 | 1.5640 | 1.4610 | 1.5500 | 1.5500 | 11,300 |
26 Feb 2024 | 1.5600 | 1.5600 | 1.3920 | 1.5000 | 1.5000 | 24,400 |
23 Feb 2024 | 1.5700 | 1.5700 | 1.3000 | 1.5500 | 1.5500 | 38,500 |
22 Feb 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 12,600 |
21 Feb 2024 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 8,200 |
20 Feb 2024 | 1.5400 | 1.5400 | 1.4650 | 1.5300 | 1.5300 | 8,700 |
16 Feb 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 6,500 |
15 Feb 2024 | 1.5600 | 1.5600 | 1.4400 | 1.5100 | 1.5100 | 17,400 |
14 Feb 2024 | 1.5500 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 28,100 |
13 Feb 2024 | 1.4500 | 1.5600 | 1.3730 | 1.4500 | 1.4500 | 33,200 |
12 Feb 2024 | 1.3650 | 1.5100 | 1.3500 | 1.4600 | 1.4600 | 84,400 |
09 Feb 2024 | 1.3400 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 4,500 |
08 Feb 2024 | 1.3300 | 1.4100 | 1.3260 | 1.3300 | 1.3300 | 32,400 |
07 Feb 2024 | 1.3200 | 1.3350 | 1.2990 | 1.3300 | 1.3300 | 13,100 |
06 Feb 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 13,500 |
05 Feb 2024 | 1.3400 | 1.4000 | 1.3350 | 1.3550 | 1.3550 | 2,900 |
02 Feb 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 12,200 |
01 Feb 2024 | 1.4500 | 1.4800 | 1.3600 | 1.3790 | 1.3790 | 39,000 |
31 Jan 2024 | 1.4150 | 1.4300 | 1.3160 | 1.4000 | 1.4000 | 14,800 |
30 Jan 2024 | 1.4100 | 1.4460 | 1.3800 | 1.4050 | 1.4050 | 18,100 |
29 Jan 2024 | 1.5300 | 1.5800 | 1.3500 | 1.4300 | 1.4300 | 44,900 |
26 Jan 2024 | 1.5690 | 1.5690 | 1.4120 | 1.5400 | 1.5400 | 10,900 |
25 Jan 2024 | 1.4600 | 1.5800 | 1.3900 | 1.5400 | 1.5400 | 57,400 |
24 Jan 2024 | 1.3300 | 1.5700 | 1.2900 | 1.4900 | 1.4900 | 121,900 |
23 Jan 2024 | 1.3400 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 28,800 |
22 Jan 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 61,000 |
19 Jan 2024 | 1.2600 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 9,400 |
18 Jan 2024 | 1.3300 | 1.3680 | 1.2500 | 1.2700 | 1.2700 | 54,900 |
17 Jan 2024 | 1.3690 | 1.3690 | 1.3000 | 1.3300 | 1.3300 | 5,500 |
16 Jan 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 18,300 |
12 Jan 2024 | 1.2900 | 1.4200 | 1.2900 | 1.3400 | 1.3400 | 23,300 |
11 Jan 2024 | 1.5000 | 1.5000 | 1.2500 | 1.3000 | 1.3000 | 87,700 |
10 Jan 2024 | 1.5300 | 1.5680 | 1.4900 | 1.5000 | 1.5000 | 13,600 |
09 Jan 2024 | 1.5000 | 1.5800 | 1.4890 | 1.4900 | 1.4900 | 16,000 |
08 Jan 2024 | 1.6100 | 1.6250 | 1.4700 | 1.5500 | 1.5500 | 67,600 |
05 Jan 2024 | 1.5700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 8,700 |
04 Jan 2024 | 1.5700 | 1.6420 | 1.5000 | 1.5000 | 1.5000 | 35,700 |
03 Jan 2024 | 1.5500 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 18,300 |
02 Jan 2024 | 1.7100 | 1.7400 | 1.5200 | 1.5500 | 1.5500 | 144,200 |
29 Dec 2023 | 1.8500 | 1.8500 | 1.6800 | 1.7500 | 1.7500 | 25,100 |
28 Dec 2023 | 1.8600 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 46,900 |
27 Dec 2023 | 1.9800 | 1.9850 | 1.7600 | 1.8700 | 1.8700 | 52,100 |
26 Dec 2023 | 1.6800 | 1.9500 | 1.6800 | 1.9500 | 1.9500 | 74,400 |
22 Dec 2023 | 1.5700 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 24,500 |
21 Dec 2023 | 1.7800 | 1.7800 | 1.5700 | 1.6000 | 1.6000 | 195,000 |
20 Dec 2023 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 91,400 |
19 Dec 2023 | 1.7500 | 2.0000 | 1.7500 | 1.8600 | 1.8600 | 67,700 |
18 Dec 2023 | 1.8800 | 1.8800 | 1.7000 | 1.7900 | 1.7900 | 73,000 |
15 Dec 2023 | 1.9000 | 1.9000 | 1.7400 | 1.9000 | 1.9000 | 49,200 |
14 Dec 2023 | 1.9100 | 1.9730 | 1.8800 | 1.9050 | 1.9050 | 20,200 |
13 Dec 2023 | 1.9800 | 2.0300 | 1.7500 | 1.8950 | 1.8950 | 104,200 |
12 Dec 2023 | 2.1900 | 2.1900 | 1.9400 | 1.9900 | 1.9900 | 84,200 |
11 Dec 2023 | 2.2300 | 2.4900 | 2.1100 | 2.2200 | 2.2200 | 128,900 |
08 Dec 2023 | 2.2400 | 2.3000 | 1.8000 | 2.3000 | 2.3000 | 310,500 |
07 Dec 2023 | 1.6500 | 2.5200 | 1.6200 | 2.3300 | 2.3300 | 1,990,200 |
06 Dec 2023 | 1.4500 | 1.6500 | 1.4500 | 1.6000 | 1.6000 | 186,500 |
05 Dec 2023 | 1.4200 | 1.5600 | 1.3400 | 1.4300 | 1.4300 | 61,100 |
04 Dec 2023 | 1.2700 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 27,500 |
01 Dec 2023 | 1.3100 | 1.4190 | 1.2700 | 1.2900 | 1.2900 | 53,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |