Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.1100 | 1.1610 | 1.1000 | 1.1500 | 1.1500 | 7,813 |
25 Apr 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 13,800 |
24 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 17,100 |
23 Apr 2024 | 1.1000 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 22,000 |
22 Apr 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 28,100 |
19 Apr 2024 | 1.1500 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 49,000 |
18 Apr 2024 | 1.1450 | 1.1800 | 1.0200 | 1.1500 | 1.1500 | 64,900 |
17 Apr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 16,600 |
16 Apr 2024 | 1.1850 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 24,500 |
15 Apr 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1700 | 1.1700 | 27,500 |
12 Apr 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 17,300 |
11 Apr 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 20,500 |
10 Apr 2024 | 1.2300 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 19,400 |
09 Apr 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 6,000 |
08 Apr 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 11,100 |
05 Apr 2024 | 1.1900 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 7,500 |
04 Apr 2024 | 1.2200 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 14,900 |
03 Apr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 15,900 |
02 Apr 2024 | 1.2100 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 28,100 |
01 Apr 2024 | 1.1700 | 1.2500 | 1.1400 | 1.2200 | 1.2200 | 34,300 |
28 Mar 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 37,100 |
27 Mar 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1700 | 1.1700 | 24,500 |
26 Mar 2024 | 1.1800 | 1.2470 | 1.1800 | 1.2100 | 1.2100 | 11,900 |
25 Mar 2024 | 1.2100 | 1.2380 | 1.1700 | 1.2000 | 1.2000 | 7,700 |
22 Mar 2024 | 1.2200 | 1.2400 | 1.1810 | 1.2000 | 1.2000 | 16,100 |
21 Mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 30,300 |
20 Mar 2024 | 1.2600 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 16,700 |
19 Mar 2024 | 1.2600 | 1.3000 | 1.2240 | 1.2500 | 1.2500 | 17,800 |
18 Mar 2024 | 1.2200 | 1.3200 | 1.1600 | 1.2400 | 1.2400 | 37,100 |
15 Mar 2024 | 1.2600 | 1.3100 | 1.1400 | 1.2200 | 1.2200 | 94,000 |
14 Mar 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 20,700 |
13 Mar 2024 | 1.2900 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 26,600 |
12 Mar 2024 | 1.3300 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 29,200 |
11 Mar 2024 | 1.4000 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 20,000 |
08 Mar 2024 | 1.4200 | 1.5100 | 1.3600 | 1.4200 | 1.4200 | 42,600 |
07 Mar 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 11,100 |
06 Mar 2024 | 1.4300 | 1.4900 | 1.3670 | 1.4200 | 1.4200 | 38,900 |
05 Mar 2024 | 1.4200 | 1.4780 | 1.3600 | 1.4400 | 1.4400 | 36,800 |
04 Mar 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 34,100 |
01 Mar 2024 | 1.5600 | 1.5750 | 1.4100 | 1.4300 | 1.4300 | 56,200 |
29 Feb 2024 | 1.5800 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 55,000 |
28 Feb 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5920 | 1.5920 | 119,600 |
27 Feb 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5900 | 1.5900 | 228,300 |
26 Feb 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4700 | 1.4700 | 36,800 |
23 Feb 2024 | 1.5000 | 1.5410 | 1.4250 | 1.4800 | 1.4800 | 61,000 |
22 Feb 2024 | 1.4200 | 1.4900 | 1.4180 | 1.4700 | 1.4700 | 40,600 |
21 Feb 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 26,400 |
20 Feb 2024 | 1.4800 | 1.5020 | 1.3540 | 1.4100 | 1.4100 | 77,600 |
16 Feb 2024 | 1.3600 | 1.6400 | 1.2000 | 1.5200 | 1.5200 | 247,000 |
15 Feb 2024 | 1.3700 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 184,000 |
14 Feb 2024 | 1.1100 | 1.2200 | 1.1100 | 1.2100 | 1.2100 | 55,200 |
13 Feb 2024 | 1.2400 | 1.2670 | 1.1000 | 1.1200 | 1.1200 | 118,300 |
12 Feb 2024 | 1.2900 | 1.3350 | 1.2100 | 1.2200 | 1.2200 | 90,600 |
09 Feb 2024 | 1.2250 | 1.2990 | 1.2020 | 1.2150 | 1.2150 | 87,400 |
08 Feb 2024 | 1.1600 | 1.2500 | 1.1200 | 1.1900 | 1.1900 | 44,300 |
07 Feb 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 21,900 |
06 Feb 2024 | 1.2200 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 23,800 |
05 Feb 2024 | 1.2000 | 1.2900 | 1.1800 | 1.2140 | 1.2140 | 52,100 |
02 Feb 2024 | 1.1700 | 1.2650 | 1.1400 | 1.2300 | 1.2300 | 32,400 |
01 Feb 2024 | 1.1500 | 1.2380 | 1.1100 | 1.1180 | 1.1180 | 32,200 |
31 Jan 2024 | 1.2400 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 43,200 |
30 Jan 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 27,800 |
29 Jan 2024 | 1.3300 | 1.4280 | 1.2800 | 1.3500 | 1.3500 | 37,700 |
26 Jan 2024 | 1.2900 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 58,200 |
25 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 14,900 |
24 Jan 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 19,900 |
23 Jan 2024 | 1.3000 | 1.3110 | 1.2800 | 1.2900 | 1.2900 | 12,200 |
22 Jan 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 21,500 |
19 Jan 2024 | 1.2900 | 1.2900 | 1.1600 | 1.2600 | 1.2600 | 44,200 |
18 Jan 2024 | 1.2700 | 1.3670 | 1.2700 | 1.2900 | 1.2900 | 38,500 |
17 Jan 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2300 | 1.2300 | 45,200 |
16 Jan 2024 | 1.4500 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 40,100 |
12 Jan 2024 | 1.3100 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 61,600 |
11 Jan 2024 | 1.5000 | 1.5100 | 1.3100 | 1.3300 | 1.3300 | 67,400 |
10 Jan 2024 | 1.6500 | 1.6780 | 1.5200 | 1.5400 | 1.5400 | 41,300 |
09 Jan 2024 | 1.5800 | 1.7300 | 1.4700 | 1.6550 | 1.6550 | 313,800 |
08 Jan 2024 | 1.2000 | 1.6600 | 1.2000 | 1.6400 | 1.6400 | 325,800 |
05 Jan 2024 | 1.1700 | 1.2290 | 1.1600 | 1.2000 | 1.2000 | 34,600 |
04 Jan 2024 | 1.1140 | 1.2000 | 1.1140 | 1.1700 | 1.1700 | 45,700 |
03 Jan 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 17,400 |
02 Jan 2024 | 1.1600 | 1.1730 | 1.1000 | 1.1500 | 1.1500 | 42,000 |
29 Dec 2023 | 1.1300 | 1.1860 | 1.0620 | 1.1300 | 1.1300 | 87,000 |
28 Dec 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 22,700 |
27 Dec 2023 | 1.2000 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 22,000 |
26 Dec 2023 | 1.2100 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 78,800 |
22 Dec 2023 | 1.1300 | 1.2500 | 1.0500 | 1.1800 | 1.1800 | 82,600 |
21 Dec 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 75,000 |
20 Dec 2023 | 1.2100 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 39,800 |
19 Dec 2023 | 1.2400 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 55,800 |
18 Dec 2023 | 1.2500 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 53,400 |
15 Dec 2023 | 1.2000 | 1.2900 | 1.1800 | 1.2500 | 1.2500 | 57,200 |
14 Dec 2023 | 1.1800 | 1.2500 | 1.1570 | 1.2000 | 1.2000 | 67,900 |
13 Dec 2023 | 1.4100 | 1.4400 | 1.1080 | 1.1300 | 1.1300 | 289,300 |
12 Dec 2023 | 1.3400 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 67,200 |
11 Dec 2023 | 1.2800 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 27,600 |
08 Dec 2023 | 1.2800 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 10,800 |
07 Dec 2023 | 1.3500 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 41,600 |
06 Dec 2023 | 1.3300 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 57,700 |
05 Dec 2023 | 1.3500 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 26,200 |
04 Dec 2023 | 1.3200 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 41,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |