Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3900 | 1.4200 | 1.3850 | 1.4000 | 1.4000 | 27,137 |
02 May 2024 | 1.4100 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 82,600 |
01 May 2024 | 1.3400 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 119,200 |
30 Apr 2024 | 1.2100 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 7,600 |
29 Apr 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 25,000 |
26 Apr 2024 | 1.3100 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 36,800 |
25 Apr 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 20,600 |
24 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 23,900 |
23 Apr 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 61,600 |
22 Apr 2024 | 1.1500 | 1.3200 | 1.1300 | 1.2400 | 1.2400 | 66,300 |
19 Apr 2024 | 1.2200 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 16,500 |
18 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 16,100 |
17 Apr 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 34,700 |
16 Apr 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 18,300 |
15 Apr 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 75,100 |
12 Apr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 48,800 |
11 Apr 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 49,900 |
10 Apr 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 35,800 |
09 Apr 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 23,800 |
08 Apr 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 18,000 |
05 Apr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 15,600 |
04 Apr 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 15,800 |
03 Apr 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 24,800 |
02 Apr 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 15,900 |
01 Apr 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 8,800 |
28 Mar 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 15,800 |
27 Mar 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 33,500 |
26 Mar 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 10,000 |
25 Mar 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 25,600 |
22 Mar 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 41,400 |
21 Mar 2024 | 1.4200 | 1.4600 | 1.3700 | 1.4300 | 1.4300 | 15,700 |
20 Mar 2024 | 1.3900 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 133,800 |
19 Mar 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 13,200 |
18 Mar 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 28,200 |
15 Mar 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 27,000 |
14 Mar 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 16,400 |
13 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 23,300 |
12 Mar 2024 | 1.4300 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 26,900 |
11 Mar 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 16,600 |
08 Mar 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 39,800 |
07 Mar 2024 | 1.3800 | 1.4800 | 1.3400 | 1.4300 | 1.4300 | 260,200 |
06 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 104,400 |
05 Mar 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 45,200 |
04 Mar 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 40,200 |
01 Mar 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 33,200 |
29 Feb 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 27,400 |
28 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 39,000 |
27 Feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 25,800 |
26 Feb 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 25,800 |
23 Feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 23,000 |
22 Feb 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 78,600 |
21 Feb 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 7,200 |
20 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 41,900 |
16 Feb 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
15 Feb 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 68,600 |
14 Feb 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 30,900 |
13 Feb 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 53,200 |
12 Feb 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 16,800 |
09 Feb 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 40,400 |
08 Feb 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 102,200 |
07 Feb 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 31,300 |
06 Feb 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 29,100 |
05 Feb 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 18,200 |
02 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 20,200 |
01 Feb 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 56,600 |
31 Jan 2024 | 1.4100 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 53,100 |
30 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 3,800 |
29 Jan 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 89,000 |
26 Jan 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 64,600 |
25 Jan 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 108,500 |
24 Jan 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 70,400 |
23 Jan 2024 | 1.4100 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 19,400 |
22 Jan 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 79,100 |
19 Jan 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 45,500 |
18 Jan 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 130,100 |
17 Jan 2024 | 1.4700 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 108,000 |
16 Jan 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 44,900 |
12 Jan 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 43,300 |
11 Jan 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 34,500 |
10 Jan 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 51,600 |
09 Jan 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 146,500 |
08 Jan 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 35,600 |
05 Jan 2024 | 1.4900 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 53,800 |
04 Jan 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 61,000 |
03 Jan 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 35,000 |
02 Jan 2024 | 1.5000 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 62,000 |
29 Dec 2023 | 1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 264,300 |
28 Dec 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 63,500 |
27 Dec 2023 | 1.5300 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 86,300 |
26 Dec 2023 | 1.5400 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 68,500 |
22 Dec 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 66,800 |
21 Dec 2023 | 1.5700 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 76,600 |
20 Dec 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 45,500 |
19 Dec 2023 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 94,200 |
18 Dec 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 57,300 |
15 Dec 2023 | 1.5000 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 115,800 |
14 Dec 2023 | 1.5000 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 102,600 |
13 Dec 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 73,100 |
12 Dec 2023 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 53,400 |
11 Dec 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 37,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |