Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2400 | 1.2420 | 1.2260 | 1.2360 | 1.2360 | 5,214 |
02 May 2024 | 1.2400 | 1.2440 | 1.2120 | 1.2200 | 1.2200 | 33,827 |
30 Apr 2024 | 1.2440 | 1.2440 | 1.2320 | 1.2400 | 1.2400 | 18,662 |
29 Apr 2024 | 1.2640 | 1.2640 | 1.2060 | 1.2440 | 1.2440 | 18,787 |
26 Apr 2024 | 1.3000 | 1.3000 | 1.1840 | 1.2100 | 1.2100 | 74,243 |
25 Apr 2024 | 1.3460 | 1.3460 | 1.2720 | 1.2800 | 1.2800 | 50,816 |
24 Apr 2024 | 1.3480 | 1.3480 | 1.3140 | 1.3460 | 1.3460 | 12,204 |
23 Apr 2024 | 1.3320 | 1.3500 | 1.3220 | 1.3220 | 1.3220 | 15,316 |
22 Apr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 43,299 |
19 Apr 2024 | 1.4500 | 1.4500 | 1.3060 | 1.3820 | 1.3820 | 66,113 |
18 Apr 2024 | 1.5000 | 1.5020 | 1.4560 | 1.4560 | 1.4560 | 30,683 |
17 Apr 2024 | 1.4520 | 1.5200 | 1.4320 | 1.4800 | 1.4800 | 44,937 |
16 Apr 2024 | 1.4500 | 1.4700 | 1.3780 | 1.4500 | 1.4500 | 57,250 |
15 Apr 2024 | 1.4880 | 1.5000 | 1.4360 | 1.4480 | 1.4480 | 122,604 |
12 Apr 2024 | 1.4500 | 1.4860 | 1.3720 | 1.4000 | 1.4000 | 70,976 |
11 Apr 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4300 | 1.4300 | 331,865 |
10 Apr 2024 | 1.1900 | 1.3880 | 1.1900 | 1.3300 | 1.3300 | 470,090 |
09 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1840 | 1.1840 | 23,753 |
08 Apr 2024 | 1.1880 | 1.2000 | 1.1520 | 1.1760 | 1.1760 | 34,563 |
05 Apr 2024 | 1.1520 | 1.2000 | 1.1200 | 1.1760 | 1.1760 | 53,382 |
04 Apr 2024 | 1.1180 | 1.1400 | 1.1180 | 1.1300 | 1.1300 | 10,045 |
03 Apr 2024 | 1.1140 | 1.1560 | 1.1140 | 1.1280 | 1.1280 | 16,738 |
02 Apr 2024 | 1.1160 | 1.1460 | 1.1120 | 1.1340 | 1.1340 | 38,567 |
28 Mar 2024 | 1.1700 | 1.1740 | 1.1280 | 1.1400 | 1.1400 | 56,363 |
27 Mar 2024 | 1.1100 | 1.1240 | 1.1020 | 1.1120 | 1.1120 | 18,392 |
26 Mar 2024 | 1.1080 | 1.1140 | 1.1020 | 1.1100 | 1.1100 | 5,793 |
25 Mar 2024 | 1.1200 | 1.1260 | 1.1020 | 1.1060 | 1.1060 | 23,777 |
22 Mar 2024 | 1.1420 | 1.1600 | 1.1300 | 1.1320 | 1.1320 | 3,802 |
21 Mar 2024 | 1.1180 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 16,781 |
20 Mar 2024 | 1.1160 | 1.1180 | 1.1100 | 1.1180 | 1.1180 | 6,279 |
19 Mar 2024 | 1.1400 | 1.1400 | 1.1120 | 1.1160 | 1.1160 | 9,632 |
18 Mar 2024 | 1.1320 | 1.1500 | 1.1240 | 1.1360 | 1.1360 | 5,368 |
15 Mar 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 19,535 |
14 Mar 2024 | 1.1320 | 1.1680 | 1.1320 | 1.1460 | 1.1460 | 12,216 |
13 Mar 2024 | 1.1900 | 1.2000 | 1.1680 | 1.1700 | 1.1700 | 7,962 |
12 Mar 2024 | 1.1780 | 1.1900 | 1.1280 | 1.1900 | 1.1900 | 33,250 |
11 Mar 2024 | 1.1660 | 1.1760 | 1.1320 | 1.1720 | 1.1720 | 29,893 |
08 Mar 2024 | 1.1780 | 1.1780 | 1.1480 | 1.1680 | 1.1680 | 14,255 |
07 Mar 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 26,695 |
06 Mar 2024 | 1.1080 | 1.1500 | 1.0820 | 1.1320 | 1.1320 | 61,180 |
05 Mar 2024 | 1.1000 | 1.1200 | 1.0520 | 1.0720 | 1.0720 | 41,296 |
04 Mar 2024 | 1.0500 | 1.0660 | 1.0500 | 1.0600 | 1.0600 | 14,656 |
01 Mar 2024 | 1.0540 | 1.0540 | 1.0400 | 1.0480 | 1.0480 | 12,090 |
29 Feb 2024 | 1.0480 | 1.0540 | 1.0300 | 1.0400 | 1.0400 | 14,947 |
28 Feb 2024 | 1.0420 | 1.0640 | 1.0300 | 1.0300 | 1.0300 | 30,447 |
27 Feb 2024 | 1.0480 | 1.0620 | 1.0300 | 1.0400 | 1.0400 | 11,325 |
26 Feb 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 41,057 |
23 Feb 2024 | 1.0900 | 1.0940 | 1.0800 | 1.0900 | 1.0900 | 14,400 |
22 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0880 | 1.0880 | 14,297 |
21 Feb 2024 | 1.1220 | 1.1320 | 1.0820 | 1.1000 | 1.1000 | 33,197 |
20 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1360 | 1.1360 | 11,164 |
19 Feb 2024 | 1.1440 | 1.1740 | 1.1400 | 1.1600 | 1.1600 | 28,938 |
16 Feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 24,229 |
15 Feb 2024 | 1.1860 | 1.1860 | 1.1600 | 1.1700 | 1.1700 | 4,186 |
14 Feb 2024 | 1.2000 | 1.2000 | 1.1540 | 1.1600 | 1.1600 | 15,305 |
13 Feb 2024 | 1.2000 | 1.2020 | 1.1900 | 1.1900 | 1.1900 | 6,672 |
12 Feb 2024 | 1.2020 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 8,730 |
09 Feb 2024 | 1.2000 | 1.2020 | 1.1820 | 1.2000 | 1.2000 | 5,712 |
08 Feb 2024 | 1.2240 | 1.2240 | 1.1800 | 1.2020 | 1.2020 | 8,964 |
07 Feb 2024 | 1.2000 | 1.2280 | 1.2000 | 1.2060 | 1.2060 | 11,185 |
06 Feb 2024 | 1.2280 | 1.2360 | 1.1940 | 1.2180 | 1.2180 | 8,735 |
05 Feb 2024 | 1.2200 | 1.2440 | 1.2060 | 1.2320 | 1.2320 | 9,109 |
02 Feb 2024 | 1.2100 | 1.2320 | 1.1820 | 1.2320 | 1.2320 | 19,132 |
01 Feb 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 43,185 |
31 Jan 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 27,314 |
30 Jan 2024 | 1.2900 | 1.2900 | 1.2580 | 1.2700 | 1.2700 | 29,046 |
29 Jan 2024 | 1.2920 | 1.3100 | 1.2900 | 1.2980 | 1.2980 | 12,946 |
26 Jan 2024 | 1.3080 | 1.3300 | 1.3000 | 1.3060 | 1.3060 | 7,404 |
25 Jan 2024 | 1.3060 | 1.3060 | 1.3000 | 1.3000 | 1.3000 | 10,138 |
24 Jan 2024 | 1.3620 | 1.3620 | 1.3060 | 1.3060 | 1.3060 | 18,750 |
23 Jan 2024 | 1.3180 | 1.3700 | 1.3100 | 1.3380 | 1.3380 | 30,057 |
22 Jan 2024 | 1.3120 | 1.3200 | 1.3100 | 1.3120 | 1.3120 | 12,785 |
19 Jan 2024 | 1.3240 | 1.3500 | 1.3160 | 1.3180 | 1.3180 | 13,698 |
18 Jan 2024 | 1.3400 | 1.3560 | 1.3320 | 1.3540 | 1.3540 | 10,335 |
17 Jan 2024 | 1.3660 | 1.3660 | 1.3440 | 1.3560 | 1.3560 | 16,177 |
16 Jan 2024 | 1.3740 | 1.3740 | 1.3600 | 1.3680 | 1.3680 | 7,762 |
15 Jan 2024 | 1.3600 | 1.3760 | 1.3600 | 1.3760 | 1.3760 | 32,562 |
12 Jan 2024 | 1.3620 | 1.3760 | 1.3600 | 1.3660 | 1.3660 | 8,158 |
11 Jan 2024 | 1.3600 | 1.3760 | 1.3600 | 1.3620 | 1.3620 | 11,705 |
10 Jan 2024 | 1.3600 | 1.3780 | 1.3600 | 1.3600 | 1.3600 | 2,236 |
09 Jan 2024 | 1.3840 | 1.3840 | 1.3600 | 1.3600 | 1.3600 | 27,730 |
08 Jan 2024 | 1.3520 | 1.3680 | 1.3500 | 1.3600 | 1.3600 | 13,764 |
05 Jan 2024 | 1.3640 | 1.3640 | 1.3500 | 1.3600 | 1.3600 | 5,948 |
04 Jan 2024 | 1.3620 | 1.3960 | 1.3620 | 1.3640 | 1.3640 | 20,855 |
03 Jan 2024 | 1.3840 | 1.3840 | 1.3520 | 1.3640 | 1.3640 | 11,348 |
02 Jan 2024 | 1.3820 | 1.3900 | 1.3800 | 1.3840 | 1.3840 | 20,886 |
29 Dec 2023 | 1.3800 | 1.3820 | 1.3400 | 1.3700 | 1.3700 | 27,554 |
28 Dec 2023 | 1.3500 | 1.3720 | 1.3440 | 1.3720 | 1.3720 | 20,167 |
27 Dec 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 71,818 |
22 Dec 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3820 | 1.3820 | 27,087 |
21 Dec 2023 | 1.4000 | 1.4120 | 1.3880 | 1.4000 | 1.4000 | 49,160 |
20 Dec 2023 | 1.4040 | 1.4220 | 1.3860 | 1.4000 | 1.4000 | 48,268 |
19 Dec 2023 | 1.4080 | 1.4240 | 1.4080 | 1.4200 | 1.4200 | 19,038 |
18 Dec 2023 | 1.4180 | 1.4300 | 1.4080 | 1.4180 | 1.4180 | 25,015 |
15 Dec 2023 | 1.4260 | 1.4300 | 1.4140 | 1.4180 | 1.4180 | 12,867 |
14 Dec 2023 | 1.4260 | 1.4460 | 1.4140 | 1.4300 | 1.4300 | 26,377 |
13 Dec 2023 | 1.4080 | 1.4480 | 1.4040 | 1.4460 | 1.4460 | 24,406 |
12 Dec 2023 | 1.4120 | 1.4260 | 1.4100 | 1.4140 | 1.4140 | 6,697 |
11 Dec 2023 | 1.4040 | 1.4260 | 1.4040 | 1.4200 | 1.4200 | 16,280 |
08 Dec 2023 | 1.4400 | 1.4460 | 1.4000 | 1.4280 | 1.4280 | 27,025 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |