Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.2350 | 1.2450 | 1.2200 | 1.2300 | 1.2300 | 51,733 |
27 Mar 2024 | 1.2350 | 1.2450 | 1.2200 | 1.2300 | 1.2300 | 51,733 |
26 Mar 2024 | 1.2200 | 1.2450 | 1.2100 | 1.2450 | 1.2450 | 69,314 |
25 Mar 2024 | 1.2250 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 41,689 |
24 Mar 2024 | 1.2000 | 1.2250 | 1.1700 | 1.2000 | 1.2000 | 86,836 |
21 Mar 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1950 | 1.1950 | 63,508 |
20 Mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 137,893 |
19 Mar 2024 | 1.2500 | 1.2750 | 1.2300 | 1.2300 | 1.2300 | 70,998 |
18 Mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2550 | 1.2550 | 87,477 |
17 Mar 2024 | 1.2800 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 193,789 |
14 Mar 2024 | 1.2500 | 1.2700 | 1.2450 | 1.2550 | 1.2550 | 119,132 |
13 Mar 2024 | 1.2500 | 1.2500 | 1.2050 | 1.2500 | 1.2500 | 234,523 |
12 Mar 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 278,970 |
11 Mar 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2100 | 1.2100 | 106,921 |
10 Mar 2024 | 1.1950 | 1.2400 | 1.1900 | 1.2350 | 1.2350 | 147,495 |
07 Mar 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 283,966 |
06 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1750 | 1.1750 | 63,020 |
05 Mar 2024 | 1.1550 | 1.1800 | 1.1450 | 1.1600 | 1.1600 | 143,538 |
04 Mar 2024 | 1.1250 | 1.1750 | 1.1250 | 1.1550 | 1.1550 | 414,374 |
03 Mar 2024 | 1.1100 | 1.1250 | 1.0950 | 1.0950 | 1.0950 | 184,367 |
29 Feb 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1150 | 1.1150 | 160,820 |
28 Feb 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 50,196 |
27 Feb 2024 | 1.1100 | 1.1100 | 1.0850 | 1.1100 | 1.1100 | 93,769 |
26 Feb 2024 | 1.1100 | 1.1100 | 1.0850 | 1.1100 | 1.1100 | 46,037 |
25 Feb 2024 | 1.1000 | 1.1150 | 1.0900 | 1.1050 | 1.1050 | 70,835 |
22 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0950 | 1.0950 | 120,924 |
21 Feb 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1000 | 1.1000 | 72,394 |
20 Feb 2024 | 1.1650 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | 87,423 |
19 Feb 2024 | 1.1200 | 1.1650 | 1.0650 | 1.1650 | 1.1650 | 426,807 |
18 Feb 2024 | 1.1650 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 163,855 |
15 Feb 2024 | 1.1000 | 1.1600 | 1.0950 | 1.1600 | 1.1600 | 98,651 |
14 Feb 2024 | 1.1000 | 1.1150 | 1.0750 | 1.1050 | 1.1050 | 162,247 |
13 Feb 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1000 | 1.1000 | 99,454 |
12 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 15,582 |
11 Feb 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 132,577 |
08 Feb 2024 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 124,702 |
07 Feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 111,907 |
06 Feb 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 157,156 |
05 Feb 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 83,488 |
04 Feb 2024 | 1.0300 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 148,342 |
01 Feb 2024 | 1.0900 | 1.1050 | 1.0300 | 1.0300 | 1.0300 | 145,314 |
31 Jan 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | 14,142 |
30 Jan 2024 | 1.1000 | 1.1100 | 1.0950 | 1.1100 | 1.1100 | 53,274 |
29 Jan 2024 | 1.1050 | 1.1100 | 1.0750 | 1.1050 | 1.1050 | 36,997 |
28 Jan 2024 | 1.0650 | 1.0950 | 1.0650 | 1.0700 | 1.0700 | 49,063 |
24 Jan 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0750 | 1.0750 | 95,214 |
23 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 180,484 |
22 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0450 | 1.0450 | 155,441 |
21 Jan 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 57,302 |
18 Jan 2024 | 1.0450 | 1.0850 | 1.0450 | 1.0650 | 1.0650 | 118,370 |
17 Jan 2024 | 1.1100 | 1.1100 | 1.0450 | 1.0600 | 1.0600 | 204,068 |
16 Jan 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 69,310 |
15 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 64,953 |
14 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,282 |
11 Jan 2024 | 1.1650 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 6,815 |
10 Jan 2024 | 1.1500 | 1.1850 | 1.1500 | 1.1800 | 1.1800 | 91,477 |
09 Jan 2024 | 1.1750 | 1.1850 | 1.1500 | 1.1600 | 1.1600 | 47,905 |
08 Jan 2024 | 1.1750 | 1.1950 | 1.1600 | 1.1750 | 1.1750 | 80,522 |
07 Jan 2024 | 1.1700 | 1.1750 | 1.1400 | 1.1750 | 1.1750 | 82,526 |
04 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 16,925 |
03 Jan 2024 | 1.1700 | 1.1850 | 1.1450 | 1.1850 | 1.1850 | 50,443 |
02 Jan 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 177,873 |
01 Jan 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1850 | 1.1850 | 60,408 |
28 Dec 2023 | 1.1800 | 1.1850 | 1.1600 | 1.1800 | 1.1800 | 15,844 |
27 Dec 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 40,557 |
26 Dec 2023 | 1.1450 | 1.1950 | 1.1400 | 1.1750 | 1.1750 | 27,675 |
21 Dec 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 43,882 |
20 Dec 2023 | 1.2000 | 1.2100 | 1.1550 | 1.1700 | 1.1700 | 77,392 |
19 Dec 2023 | 1.2000 | 1.2100 | 1.1950 | 1.2000 | 1.2000 | 48,026 |
18 Dec 2023 | 1.1900 | 1.2100 | 1.1675 | 1.2100 | 1.2100 | 143,167 |
17 Dec 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 90,556 |
14 Dec 2023 | 1.1350 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 53,072 |
13 Dec 2023 | 1.1550 | 1.1600 | 1.1100 | 1.1150 | 1.1150 | 98,817 |
12 Dec 2023 | 1.1300 | 1.1500 | 1.1250 | 1.1350 | 1.1350 | 49,834 |
11 Dec 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 64,012 |
10 Dec 2023 | 1.1300 | 1.1350 | 1.1150 | 1.1150 | 1.1150 | 26,562 |
07 Dec 2023 | 1.1350 | 1.1350 | 1.1050 | 1.1300 | 1.1300 | 31,503 |
06 Dec 2023 | 1.1950 | 1.1950 | 1.1200 | 1.1350 | 1.1350 | 164,890 |
05 Dec 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1850 | 1.1850 | 75,416 |
04 Dec 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 101,419 |
03 Dec 2023 | 1.2300 | 1.2300 | 1.1950 | 1.2050 | 1.2050 | 95,316 |
30 Nov 2023 | 1.2400 | 1.2450 | 1.2050 | 1.2150 | 1.2150 | 87,972 |
29 Nov 2023 | 1.1800 | 1.2300 | 1.1750 | 1.2250 | 1.2250 | 204,988 |
28 Nov 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 127,425 |
27 Nov 2023 | 1.1100 | 1.1150 | 1.0900 | 1.1100 | 1.1100 | 89,166 |
26 Nov 2023 | 1.1350 | 1.1350 | 1.1000 | 1.1100 | 1.1100 | 124,286 |
23 Nov 2023 | 1.1400 | 1.1700 | 1.1050 | 1.1100 | 1.1100 | 169,326 |
22 Nov 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 161,345 |
21 Nov 2023 | 1.0400 | 1.1100 | 1.0350 | 1.1100 | 1.1100 | 177,354 |
20 Nov 2023 | 1.0500 | 1.0600 | 1.0350 | 1.0350 | 1.0350 | 81,495 |
19 Nov 2023 | 1.0550 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 90,406 |
16 Nov 2023 | 1.0800 | 1.0800 | 1.0450 | 1.0700 | 1.0700 | 100,845 |
15 Nov 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 69,013 |
14 Nov 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 68,546 |
13 Nov 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 105,822 |
12 Nov 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 80,007 |
09 Nov 2023 | 1.0200 | 1.0225 | 1.0100 | 1.0200 | 1.0200 | 12,882 |
08 Nov 2023 | 1.0000 | 1.0200 | 0.9850 | 1.0100 | 1.0100 | 74,647 |
07 Nov 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 35,637 |
06 Nov 2023 | 0.9700 | 1.0300 | 0.9650 | 1.0200 | 1.0200 | 120,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |