Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.0700 | 1.0800 | 0.9620 | 0.9700 | 0.9700 | 406,200 |
03 May 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 161,800 |
02 May 2024 | 1.0500 | 1.0590 | 0.9800 | 1.0300 | 1.0300 | 129,800 |
01 May 2024 | 1.0200 | 1.0700 | 0.9700 | 1.0500 | 1.0500 | 196,000 |
30 Apr 2024 | 1.0300 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 198,500 |
29 Apr 2024 | 0.8790 | 1.0450 | 0.8600 | 1.0300 | 1.0300 | 505,600 |
26 Apr 2024 | 0.8500 | 0.8600 | 0.8010 | 0.8500 | 0.8500 | 281,200 |
25 Apr 2024 | 0.8320 | 0.8600 | 0.8100 | 0.8320 | 0.8320 | 221,600 |
24 Apr 2024 | 0.8470 | 0.8700 | 0.8100 | 0.8320 | 0.8320 | 216,800 |
23 Apr 2024 | 0.8800 | 0.8970 | 0.8500 | 0.8510 | 0.8510 | 105,800 |
22 Apr 2024 | 0.8700 | 0.8880 | 0.8690 | 0.8700 | 0.8700 | 101,800 |
19 Apr 2024 | 0.9100 | 0.9100 | 0.7230 | 0.8830 | 0.8830 | 523,800 |
18 Apr 2024 | 0.9700 | 0.9850 | 0.8880 | 0.9100 | 0.9100 | 217,300 |
17 Apr 2024 | 0.9700 | 1.0040 | 0.9470 | 0.9700 | 0.9700 | 202,300 |
16 Apr 2024 | 0.9000 | 0.9890 | 0.9000 | 0.9340 | 0.9340 | 202,100 |
15 Apr 2024 | 1.0400 | 1.0500 | 0.9000 | 0.9170 | 0.9170 | 549,900 |
12 Apr 2024 | 1.0600 | 1.0800 | 0.9700 | 0.9990 | 0.9990 | 332,600 |
11 Apr 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 154,800 |
10 Apr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 298,700 |
09 Apr 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 194,700 |
08 Apr 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 234,900 |
05 Apr 2024 | 1.0800 | 1.1000 | 1.0650 | 1.0700 | 1.0700 | 165,400 |
04 Apr 2024 | 1.2000 | 1.2090 | 1.0600 | 1.0900 | 1.0900 | 715,400 |
03 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1150 | 1.1150 | 283,000 |
02 Apr 2024 | 1.2100 | 1.2950 | 1.0100 | 1.1800 | 1.1800 | 1,281,600 |
01 Apr 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 623,200 |
28 Mar 2024 | 1.3900 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 324,900 |
27 Mar 2024 | 1.3000 | 1.4300 | 1.2900 | 1.4100 | 1.4100 | 268,900 |
26 Mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 128,600 |
25 Mar 2024 | 1.2900 | 1.3200 | 1.2550 | 1.2600 | 1.2600 | 239,200 |
22 Mar 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 168,200 |
21 Mar 2024 | 1.1700 | 1.3000 | 1.1700 | 1.2900 | 1.2900 | 471,300 |
20 Mar 2024 | 1.1800 | 1.2190 | 1.1300 | 1.1900 | 1.1900 | 324,500 |
19 Mar 2024 | 1.2400 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 314,700 |
18 Mar 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 151,400 |
15 Mar 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 601,400 |
14 Mar 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 264,400 |
13 Mar 2024 | 1.2600 | 1.3380 | 1.2600 | 1.3000 | 1.3000 | 334,000 |
12 Mar 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 187,900 |
11 Mar 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 256,500 |
08 Mar 2024 | 1.2900 | 1.3050 | 1.2100 | 1.2300 | 1.2300 | 174,700 |
07 Mar 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 152,900 |
06 Mar 2024 | 1.2500 | 1.3050 | 1.2000 | 1.2500 | 1.2500 | 253,500 |
05 Mar 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 192,300 |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 112,300 |
01 Mar 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 150,900 |
29 Feb 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 695,100 |
28 Feb 2024 | 1.2400 | 1.2580 | 1.1800 | 1.2100 | 1.2100 | 235,200 |
27 Feb 2024 | 1.3200 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 951,800 |
26 Feb 2024 | 1.2700 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 390,000 |
23 Feb 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2700 | 1.2700 | 803,400 |
22 Feb 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3650 | 1.3650 | 568,500 |
21 Feb 2024 | 1.4700 | 1.4900 | 1.3300 | 1.3900 | 1.3900 | 561,400 |
20 Feb 2024 | 1.4800 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 382,300 |
16 Feb 2024 | 1.5800 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 234,400 |
15 Feb 2024 | 1.5100 | 1.5800 | 1.4600 | 1.5500 | 1.5500 | 202,600 |
14 Feb 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5050 | 1.5050 | 129,000 |
13 Feb 2024 | 1.5900 | 1.6400 | 1.4500 | 1.4850 | 1.4850 | 265,000 |
12 Feb 2024 | 1.5400 | 1.6700 | 1.5350 | 1.6400 | 1.6400 | 673,400 |
09 Feb 2024 | 1.5800 | 1.6100 | 1.5270 | 1.5400 | 1.5400 | 148,100 |
08 Feb 2024 | 1.4400 | 1.5700 | 1.4300 | 1.5500 | 1.5500 | 221,500 |
07 Feb 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 77,500 |
06 Feb 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 114,300 |
05 Feb 2024 | 1.4400 | 1.5300 | 1.3900 | 1.4900 | 1.4900 | 325,600 |
02 Feb 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 82,800 |
01 Feb 2024 | 1.4900 | 1.5300 | 1.4100 | 1.4500 | 1.4500 | 164,700 |
31 Jan 2024 | 1.4400 | 1.5750 | 1.4400 | 1.5000 | 1.5000 | 193,500 |
30 Jan 2024 | 1.4300 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 216,600 |
29 Jan 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 125,900 |
26 Jan 2024 | 1.5300 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 91,100 |
25 Jan 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 189,500 |
24 Jan 2024 | 1.6300 | 1.6300 | 1.4900 | 1.5200 | 1.5200 | 196,500 |
23 Jan 2024 | 1.6700 | 1.6900 | 1.5900 | 1.5900 | 1.5900 | 97,800 |
22 Jan 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 344,400 |
19 Jan 2024 | 1.6400 | 1.6600 | 1.5350 | 1.6600 | 1.6600 | 287,500 |
18 Jan 2024 | 1.6600 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 183,800 |
17 Jan 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 95,300 |
16 Jan 2024 | 1.6700 | 1.7000 | 1.6150 | 1.6300 | 1.6300 | 77,300 |
12 Jan 2024 | 1.6300 | 1.7400 | 1.6100 | 1.7000 | 1.7000 | 298,500 |
11 Jan 2024 | 1.6600 | 1.6770 | 1.6000 | 1.6200 | 1.6200 | 134,800 |
10 Jan 2024 | 1.6900 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 72,300 |
09 Jan 2024 | 1.7600 | 1.7600 | 1.6700 | 1.7100 | 1.7100 | 115,300 |
08 Jan 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 74,200 |
05 Jan 2024 | 1.7800 | 1.8600 | 1.7000 | 1.7500 | 1.7500 | 243,300 |
04 Jan 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 206,400 |
03 Jan 2024 | 1.6300 | 1.8000 | 1.5800 | 1.7600 | 1.7600 | 599,100 |
02 Jan 2024 | 1.6200 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 128,000 |
29 Dec 2023 | 1.6800 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 902,000 |
28 Dec 2023 | 1.6650 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 117,100 |
27 Dec 2023 | 1.6700 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 111,400 |
26 Dec 2023 | 1.6600 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 105,500 |
22 Dec 2023 | 1.6800 | 1.6800 | 1.5950 | 1.6300 | 1.6300 | 131,200 |
21 Dec 2023 | 1.6500 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 108,200 |
20 Dec 2023 | 1.6000 | 1.7500 | 1.5600 | 1.6100 | 1.6100 | 298,200 |
19 Dec 2023 | 1.6100 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 100,000 |
18 Dec 2023 | 1.7000 | 1.7200 | 1.5800 | 1.6100 | 1.6100 | 112,900 |
15 Dec 2023 | 1.7600 | 1.7600 | 1.5510 | 1.6850 | 1.6850 | 349,600 |
14 Dec 2023 | 1.7400 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 288,100 |
13 Dec 2023 | 1.6000 | 1.7100 | 1.5700 | 1.7000 | 1.7000 | 176,000 |
12 Dec 2023 | 1.6300 | 1.6400 | 1.5000 | 1.5900 | 1.5900 | 133,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |