Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.0400 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 427,600 |
24 Apr 2024 | 1.0900 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 99,700 |
23 Apr 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 104,300 |
22 Apr 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 142,400 |
19 Apr 2024 | 1.0900 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 297,300 |
18 Apr 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 486,600 |
17 Apr 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 57,900 |
16 Apr 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 140,200 |
15 Apr 2024 | 1.0400 | 1.0500 | 0.7500 | 0.8600 | 0.8600 | 381,000 |
12 Apr 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 377,100 |
11 Apr 2024 | 1.0700 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 156,300 |
10 Apr 2024 | 1.0900 | 1.1500 | 1.0100 | 1.1000 | 1.1000 | 713,700 |
09 Apr 2024 | 1.1700 | 1.1800 | 1.0000 | 1.1000 | 1.1000 | 1,010,700 |
08 Apr 2024 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 28,300 |
05 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 17,300 |
04 Apr 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 66,300 |
03 Apr 2024 | 1.1100 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 83,800 |
02 Apr 2024 | 1.0800 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 56,400 |
01 Apr 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 16,400 |
28 Mar 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 58,600 |
27 Mar 2024 | 1.0800 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 51,600 |
26 Mar 2024 | 1.0900 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 31,000 |
25 Mar 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 58,000 |
22 Mar 2024 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 54,200 |
21 Mar 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 63,300 |
20 Mar 2024 | 1.1200 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 56,600 |
19 Mar 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 27,200 |
18 Mar 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 80,000 |
15 Mar 2024 | 1.1500 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 102,800 |
14 Mar 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,000 |
13 Mar 2024 | 1.1600 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 98,300 |
12 Mar 2024 | 1.2400 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 91,900 |
11 Mar 2024 | 1.2400 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 64,500 |
08 Mar 2024 | 1.3000 | 1.3600 | 1.2200 | 1.2300 | 1.2300 | 103,200 |
07 Mar 2024 | 1.2600 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 149,800 |
06 Mar 2024 | 1.2200 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 81,800 |
05 Mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 47,900 |
04 Mar 2024 | 1.2700 | 1.3000 | 1.1600 | 1.2000 | 1.2000 | 99,600 |
01 Mar 2024 | 1.3000 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 137,400 |
29 Feb 2024 | 1.3200 | 1.3700 | 1.2500 | 1.3000 | 1.3000 | 92,400 |
28 Feb 2024 | 1.3200 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 103,700 |
27 Feb 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 136,000 |
26 Feb 2024 | 1.3500 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 154,200 |
23 Feb 2024 | 1.2200 | 1.3700 | 1.1500 | 1.3200 | 1.3200 | 208,700 |
22 Feb 2024 | 1.2800 | 1.2800 | 1.1200 | 1.1800 | 1.1800 | 213,400 |
21 Feb 2024 | 1.3400 | 1.3500 | 1.1500 | 1.2200 | 1.2200 | 214,700 |
20 Feb 2024 | 1.4900 | 1.4900 | 1.2600 | 1.3300 | 1.3300 | 221,800 |
16 Feb 2024 | 1.4800 | 1.6100 | 1.3900 | 1.4600 | 1.4600 | 494,100 |
15 Feb 2024 | 1.4200 | 1.5400 | 1.3300 | 1.4100 | 1.4100 | 761,300 |
14 Feb 2024 | 1.9300 | 1.9800 | 1.3000 | 1.5700 | 1.5700 | 12,739,500 |
13 Feb 2024 | 1.1600 | 1.2600 | 1.0800 | 1.1400 | 1.1400 | 263,500 |
12 Feb 2024 | 1.1600 | 1.2900 | 1.0800 | 1.1500 | 1.1500 | 414,100 |
09 Feb 2024 | 1.1500 | 1.3300 | 1.1200 | 1.2500 | 1.2500 | 380,500 |
08 Feb 2024 | 1.4400 | 1.4400 | 1.1200 | 1.1600 | 1.1600 | 1,637,700 |
07 Feb 2024 | 1.0800 | 1.7700 | 1.0100 | 1.4400 | 1.4400 | 6,194,500 |
06 Feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 14,700 |
05 Feb 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 29,000 |
02 Feb 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 21,400 |
01 Feb 2024 | 1.0400 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 31,000 |
31 Jan 2024 | 1.2400 | 1.2400 | 1.0400 | 1.0700 | 1.0700 | 160,800 |
30 Jan 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0800 | 1.0800 | 64,300 |
29 Jan 2024 | 1.0800 | 1.1100 | 1.0200 | 1.0900 | 1.0900 | 33,600 |
26 Jan 2024 | 1.2100 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 37,200 |
25 Jan 2024 | 1.1900 | 1.2000 | 1.0300 | 1.1600 | 1.1600 | 259,800 |
24 Jan 2024 | 1.0500 | 1.1600 | 1.0100 | 1.1200 | 1.1200 | 109,400 |
23 Jan 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 74,100 |
22 Jan 2024 | 0.8400 | 1.0400 | 0.8400 | 1.0200 | 1.0200 | 254,700 |
19 Jan 2024 | 0.9200 | 0.9300 | 0.8000 | 0.8300 | 0.8300 | 103,000 |
18 Jan 2024 | 1.0000 | 1.0400 | 0.9100 | 0.9500 | 0.9500 | 108,800 |
17 Jan 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 160,200 |
16 Jan 2024 | 1.2900 | 1.3100 | 1.0600 | 1.0700 | 1.0700 | 388,100 |
12 Jan 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 35,300 |
11 Jan 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 85,400 |
10 Jan 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 67,300 |
09 Jan 2024 | 1.1600 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 226,800 |
08 Jan 2024 | 1.2900 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 195,900 |
05 Jan 2024 | 1.3200 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 84,600 |
04 Jan 2024 | 1.3700 | 1.4500 | 1.2200 | 1.2800 | 1.2800 | 330,200 |
03 Jan 2024 | 1.9700 | 1.9700 | 1.4500 | 1.5500 | 1.5500 | 1,134,300 |
02 Jan 2024 | 1.5200 | 2.0100 | 1.4200 | 1.8900 | 1.8900 | 4,050,700 |
29 Dec 2023 | 1.3700 | 1.7600 | 1.3400 | 1.4500 | 1.4500 | 1,840,400 |
28 Dec 2023 | 1.3300 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 202,000 |
27 Dec 2023 | 1.3100 | 1.3500 | 1.2400 | 1.3300 | 1.3300 | 89,400 |
26 Dec 2023 | 1.2900 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 182,600 |
22 Dec 2023 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 47,000 |
21 Dec 2023 | 1.2800 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 45,500 |
20 Dec 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 136,100 |
19 Dec 2023 | 1.2900 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 103,700 |
18 Dec 2023 | 1.4200 | 1.4200 | 1.2100 | 1.2100 | 1.2100 | 74,300 |
15 Dec 2023 | 1.3800 | 1.4000 | 1.2800 | 1.3900 | 1.3900 | 89,200 |
14 Dec 2023 | 1.3500 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 60,300 |
13 Dec 2023 | 1.4100 | 1.4300 | 1.1100 | 1.3800 | 1.3800 | 172,700 |
12 Dec 2023 | 1.4400 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 156,300 |
11 Dec 2023 | 1.5000 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 321,700 |
08 Dec 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 180,300 |
07 Dec 2023 | 1.4300 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 62,500 |
06 Dec 2023 | 1.5500 | 1.6500 | 1.4500 | 1.4600 | 1.4600 | 146,500 |
05 Dec 2023 | 1.5800 | 1.6100 | 1.4500 | 1.5900 | 1.5900 | 137,900 |
04 Dec 2023 | 1.4400 | 1.6300 | 1.4000 | 1.6300 | 1.6300 | 150,900 |
01 Dec 2023 | 1.5200 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 232,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |