Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1540 | 1.1880 | 1.1540 | 1.1780 | 1.1780 | 724,339 |
02 May 2024 | 1.1900 | 1.2180 | 1.1400 | 1.1620 | 1.1620 | 1,014,684 |
30 Apr 2024 | 1.1780 | 1.1880 | 1.1640 | 1.1660 | 1.1660 | 1,046,797 |
29 Apr 2024 | 1.1560 | 1.1760 | 1.1420 | 1.1760 | 1.1760 | 508,582 |
26 Apr 2024 | 1.1140 | 1.1480 | 1.1140 | 1.1460 | 1.1460 | 640,189 |
25 Apr 2024 | 1.1320 | 1.1320 | 1.0920 | 1.1020 | 1.1020 | 268,158 |
24 Apr 2024 | 1.1380 | 1.1440 | 1.1220 | 1.1300 | 1.1300 | 473,498 |
23 Apr 2024 | 1.0560 | 1.1280 | 1.0560 | 1.1240 | 1.1240 | 602,995 |
22 Apr 2024 | 1.0880 | 1.0940 | 1.0760 | 1.0820 | 1.0820 | 240,681 |
19 Apr 2024 | 1.0600 | 1.0780 | 1.0580 | 1.0740 | 1.0740 | 218,824 |
18 Apr 2024 | 1.0720 | 1.1000 | 1.0680 | 1.0780 | 1.0780 | 632,551 |
17 Apr 2024 | 1.0700 | 1.0860 | 1.0620 | 1.0700 | 1.0700 | 729,171 |
16 Apr 2024 | 1.1000 | 1.1000 | 1.0680 | 1.0700 | 1.0700 | 725,464 |
15 Apr 2024 | 1.1240 | 1.1480 | 1.1040 | 1.1060 | 1.1060 | 772,767 |
12 Apr 2024 | 1.1840 | 1.1840 | 1.1140 | 1.1140 | 1.1140 | 1,114,901 |
11 Apr 2024 | 1.1740 | 1.2180 | 1.1700 | 1.1720 | 1.1720 | 2,928,962 |
10 Apr 2024 | 1.1300 | 1.1320 | 1.1180 | 1.1280 | 1.1280 | 579,376 |
09 Apr 2024 | 1.1280 | 1.1280 | 1.1040 | 1.1120 | 1.1120 | 287,134 |
08 Apr 2024 | 1.1200 | 1.1260 | 1.1000 | 1.1060 | 1.1060 | 647,233 |
05 Apr 2024 | 1.1580 | 1.1600 | 1.1180 | 1.1200 | 1.1200 | 1,317,024 |
04 Apr 2024 | 1.1740 | 1.1820 | 1.1600 | 1.1680 | 1.1680 | 256,957 |
03 Apr 2024 | 1.1780 | 1.1840 | 1.1640 | 1.1780 | 1.1780 | 482,750 |
02 Apr 2024 | 1.2380 | 1.2380 | 1.1620 | 1.1620 | 1.1620 | 811,536 |
28 Mar 2024 | 1.1940 | 1.2080 | 1.1770 | 1.2020 | 1.2020 | 748,551 |
27 Mar 2024 | 1.1680 | 1.1870 | 1.1680 | 1.1840 | 1.1840 | 344,113 |
26 Mar 2024 | 1.1980 | 1.1980 | 1.1660 | 1.1810 | 1.1810 | 456,669 |
25 Mar 2024 | 1.1870 | 1.1900 | 1.1610 | 1.1660 | 1.1660 | 385,142 |
22 Mar 2024 | 1.1900 | 1.2080 | 1.1870 | 1.1870 | 1.1870 | 345,044 |
21 Mar 2024 | 1.1990 | 1.2040 | 1.1800 | 1.1990 | 1.1990 | 865,623 |
20 Mar 2024 | 1.1690 | 1.1820 | 1.1470 | 1.1820 | 1.1820 | 995,303 |
19 Mar 2024 | 1.1250 | 1.1620 | 1.1210 | 1.1580 | 1.1580 | 707,395 |
18 Mar 2024 | 1.1620 | 1.1870 | 1.1300 | 1.1340 | 1.1340 | 1,223,687 |
15 Mar 2024 | 1.1520 | 1.2380 | 1.1140 | 1.1480 | 1.1480 | 4,199,061 |
14 Mar 2024 | 1.1600 | 1.2150 | 1.1600 | 1.1780 | 1.1780 | 885,438 |
13 Mar 2024 | 1.1840 | 1.2090 | 1.1670 | 1.1670 | 1.1670 | 1,022,457 |
12 Mar 2024 | 1.1600 | 1.1780 | 1.1500 | 1.1750 | 1.1750 | 457,836 |
11 Mar 2024 | 1.1980 | 1.2120 | 1.1500 | 1.1590 | 1.1590 | 1,580,343 |
08 Mar 2024 | 1.1860 | 1.2090 | 1.1760 | 1.1820 | 1.1820 | 1,449,138 |
07 Mar 2024 | 1.1850 | 1.1960 | 1.1800 | 1.1860 | 1.1860 | 342,776 |
06 Mar 2024 | 1.1950 | 1.2040 | 1.1820 | 1.1950 | 1.1950 | 625,229 |
05 Mar 2024 | 1.1550 | 1.1940 | 1.1550 | 1.1910 | 1.1910 | 621,808 |
04 Mar 2024 | 1.1960 | 1.1960 | 1.1700 | 1.1700 | 1.1700 | 596,770 |
01 Mar 2024 | 1.1410 | 1.1870 | 1.1350 | 1.1850 | 1.1850 | 964,710 |
29 Feb 2024 | 1.1650 | 1.1870 | 1.1500 | 1.1510 | 1.1510 | 653,348 |
28 Feb 2024 | 1.1970 | 1.2000 | 1.1650 | 1.1700 | 1.1700 | 690,565 |
27 Feb 2024 | 1.2120 | 1.2120 | 1.1900 | 1.1970 | 1.1970 | 393,096 |
26 Feb 2024 | 1.1810 | 1.2170 | 1.1810 | 1.2070 | 1.2070 | 709,728 |
23 Feb 2024 | 1.2100 | 1.2100 | 1.1890 | 1.2070 | 1.2070 | 730,924 |
22 Feb 2024 | 1.1790 | 1.2060 | 1.1730 | 1.1970 | 1.1970 | 1,962,838 |
21 Feb 2024 | 1.1500 | 1.1730 | 1.1500 | 1.1660 | 1.1660 | 779,683 |
20 Feb 2024 | 1.1280 | 1.1530 | 1.1140 | 1.1500 | 1.1500 | 862,606 |
19 Feb 2024 | 1.1140 | 1.1290 | 1.1050 | 1.1280 | 1.1280 | 430,774 |
16 Feb 2024 | 1.1170 | 1.1270 | 1.0950 | 1.1160 | 1.1160 | 1,048,795 |
15 Feb 2024 | 1.1270 | 1.1480 | 1.1210 | 1.1210 | 1.1210 | 803,521 |
14 Feb 2024 | 1.1310 | 1.1380 | 1.1180 | 1.1370 | 1.1370 | 503,668 |
13 Feb 2024 | 1.1330 | 1.1420 | 1.1100 | 1.1220 | 1.1220 | 835,836 |
12 Feb 2024 | 1.1000 | 1.1340 | 1.1000 | 1.1340 | 1.1340 | 1,047,630 |
09 Feb 2024 | 1.0800 | 1.1260 | 1.0800 | 1.1150 | 1.1150 | 1,056,611 |
08 Feb 2024 | 1.0750 | 1.1130 | 1.0750 | 1.1070 | 1.1070 | 1,100,253 |
07 Feb 2024 | 1.1230 | 1.1230 | 1.0660 | 1.0770 | 1.0770 | 1,095,139 |
06 Feb 2024 | 1.1100 | 1.1160 | 1.0950 | 1.0950 | 1.0950 | 656,846 |
05 Feb 2024 | 1.1300 | 1.1390 | 1.1040 | 1.1100 | 1.1100 | 1,223,133 |
02 Feb 2024 | 1.1200 | 1.1500 | 1.0790 | 1.1220 | 1.1220 | 2,317,604 |
01 Feb 2024 | 1.0880 | 1.1260 | 1.0650 | 1.0950 | 1.0950 | 2,326,509 |
31 Jan 2024 | 1.0560 | 1.1180 | 1.0410 | 1.1100 | 1.1100 | 5,744,098 |
30 Jan 2024 | 1.0310 | 1.0440 | 1.0020 | 1.0090 | 1.0090 | 976,020 |
29 Jan 2024 | 0.9750 | 1.0360 | 0.9560 | 1.0280 | 1.0280 | 2,301,150 |
26 Jan 2024 | 0.9695 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 433,310 |
25 Jan 2024 | 0.9640 | 0.9730 | 0.9415 | 0.9655 | 0.9655 | 657,926 |
24 Jan 2024 | 0.9565 | 0.9805 | 0.9505 | 0.9700 | 0.9700 | 668,320 |
23 Jan 2024 | 0.9340 | 0.9560 | 0.9340 | 0.9525 | 0.9525 | 316,612 |
22 Jan 2024 | 0.9590 | 0.9590 | 0.9305 | 0.9465 | 0.9465 | 1,043,449 |
19 Jan 2024 | 0.9485 | 0.9630 | 0.9330 | 0.9520 | 0.9520 | 2,504,399 |
18 Jan 2024 | 0.9395 | 0.9395 | 0.9140 | 0.9230 | 0.9230 | 514,322 |
17 Jan 2024 | 0.9500 | 0.9575 | 0.9245 | 0.9265 | 0.9265 | 1,078,485 |
16 Jan 2024 | 0.9780 | 1.0020 | 0.9425 | 0.9620 | 0.9620 | 2,080,400 |
15 Jan 2024 | 0.9735 | 0.9850 | 0.9620 | 0.9705 | 0.9705 | 1,853,416 |
12 Jan 2024 | 0.9310 | 1.0130 | 0.9300 | 1.0120 | 1.0120 | 6,058,866 |
11 Jan 2024 | 0.9100 | 0.9170 | 0.9000 | 0.9000 | 0.9000 | 410,426 |
10 Jan 2024 | 0.9300 | 0.9305 | 0.9045 | 0.9075 | 0.9075 | 349,320 |
09 Jan 2024 | 0.9100 | 0.9290 | 0.9040 | 0.9235 | 0.9235 | 644,619 |
08 Jan 2024 | 0.9090 | 0.9165 | 0.8850 | 0.9130 | 0.9130 | 444,915 |
05 Jan 2024 | 0.9090 | 0.9090 | 0.8910 | 0.8920 | 0.8920 | 482,970 |
04 Jan 2024 | 0.9175 | 0.9175 | 0.8925 | 0.9100 | 0.9100 | 750,154 |
03 Jan 2024 | 0.9145 | 0.9185 | 0.9010 | 0.9135 | 0.9135 | 596,329 |
02 Jan 2024 | 0.9220 | 0.9240 | 0.9000 | 0.9190 | 0.9190 | 572,778 |
29 Dec 2023 | 0.9045 | 0.9230 | 0.9045 | 0.9140 | 0.9140 | 386,911 |
28 Dec 2023 | 0.9100 | 0.9180 | 0.9025 | 0.9130 | 0.9130 | 185,884 |
27 Dec 2023 | 0.9240 | 0.9285 | 0.9070 | 0.9090 | 0.9090 | 267,621 |
22 Dec 2023 | 0.9325 | 0.9360 | 0.9090 | 0.9095 | 0.9095 | 470,119 |
21 Dec 2023 | 0.9165 | 0.9400 | 0.9060 | 0.9260 | 0.9260 | 717,399 |
20 Dec 2023 | 0.8805 | 0.9210 | 0.8800 | 0.9205 | 0.9205 | 924,970 |
19 Dec 2023 | 0.8705 | 0.8950 | 0.8705 | 0.8815 | 0.8815 | 771,600 |
18 Dec 2023 | 0.8870 | 0.8870 | 0.8580 | 0.8745 | 0.8745 | 399,159 |
15 Dec 2023 | 0.8870 | 0.8920 | 0.8665 | 0.8725 | 0.8725 | 547,006 |
14 Dec 2023 | 0.8675 | 0.8880 | 0.8645 | 0.8780 | 0.8780 | 815,752 |
13 Dec 2023 | 0.8410 | 0.8635 | 0.8410 | 0.8535 | 0.8535 | 233,643 |
12 Dec 2023 | 0.8620 | 0.8620 | 0.8410 | 0.8460 | 0.8460 | 207,970 |
11 Dec 2023 | 0.8590 | 0.8705 | 0.8515 | 0.8560 | 0.8560 | 460,778 |
08 Dec 2023 | 0.8200 | 0.8580 | 0.8200 | 0.8580 | 0.8580 | 325,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |