Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 254,325 |
01 May 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 203,500 |
30 Apr 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 790,200 |
29 Apr 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 362,700 |
26 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 347,800 |
25 Apr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 609,400 |
24 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 124,100 |
23 Apr 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 521,100 |
22 Apr 2024 | 1.1900 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 353,300 |
19 Apr 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 225,800 |
18 Apr 2024 | 1.1500 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 1,245,500 |
17 Apr 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 443,600 |
16 Apr 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 743,900 |
15 Apr 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 518,700 |
12 Apr 2024 | 1.2000 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 341,700 |
11 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 474,400 |
10 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 52,800 |
09 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 673,400 |
08 Apr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 190,000 |
05 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 488,700 |
04 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 136,900 |
03 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 293,700 |
02 Apr 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 1,266,400 |
01 Apr 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 36,200 |
28 Mar 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 169,800 |
27 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 181,800 |
26 Mar 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 51,900 |
25 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 176,000 |
22 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 188,300 |
21 Mar 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 571,200 |
20 Mar 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 404,500 |
19 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 32,600 |
18 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 357,500 |
15 Mar 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 306,200 |
14 Mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 3,137,700 |
13 Mar 2024 | 1.1500 | 1.1700 | 1.0700 | 1.0700 | 1.0700 | 1,243,000 |
12 Mar 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 175,600 |
11 Mar 2024 | 1.2500 | 1.2500 | 1.0800 | 1.1800 | 1.1800 | 707,800 |
08 Mar 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,124,300 |
07 Mar 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 257,100 |
06 Mar 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 321,100 |
05 Mar 2024 | 1.2400 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 3,284,100 |
04 Mar 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 423,900 |
01 Mar 2024 | 1.1900 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 361,000 |
29 Feb 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 279,400 |
28 Feb 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 189,000 |
27 Feb 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 718,100 |
26 Feb 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 479,900 |
23 Feb 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 343,200 |
22 Feb 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 973,900 |
21 Feb 2024 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 2,141,300 |
20 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 1,337,100 |
16 Feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 767,100 |
15 Feb 2024 | 1.1400 | 1.2400 | 1.1300 | 1.2300 | 1.2300 | 2,426,800 |
14 Feb 2024 | 1.0000 | 1.1600 | 1.0000 | 1.1500 | 1.1500 | 4,312,600 |
13 Feb 2024 | 0.9700 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 19,384,100 |
12 Feb 2024 | 0.9500 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 2,904,700 |
09 Feb 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 2,371,000 |
08 Feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 567,700 |
07 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 73,100 |
06 Feb 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 192,500 |
05 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 419,900 |
02 Feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 1,083,400 |
01 Feb 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 484,000 |
31 Jan 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 797,400 |
30 Jan 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 551,800 |
29 Jan 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 446,400 |
26 Jan 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 300,800 |
25 Jan 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 588,700 |
24 Jan 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 1,071,700 |
23 Jan 2024 | 0.9100 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 1,224,000 |
22 Jan 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 3,349,100 |
19 Jan 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 1,921,500 |
18 Jan 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 1,448,100 |
17 Jan 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 1,049,100 |
16 Jan 2024 | 0.8000 | 0.8400 | 0.7600 | 0.7800 | 0.7800 | 1,058,800 |
15 Jan 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 150,500 |
12 Jan 2024 | 0.7400 | 0.8300 | 0.7400 | 0.8200 | 0.8200 | 1,112,800 |
11 Jan 2024 | 0.7700 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 967,100 |
10 Jan 2024 | 0.8300 | 0.8600 | 0.7500 | 0.7800 | 0.7800 | 1,188,700 |
09 Jan 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 2,186,700 |
08 Jan 2024 | 0.5800 | 0.9500 | 0.5800 | 0.8900 | 0.8900 | 3,849,900 |
05 Jan 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 192,100 |
04 Jan 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 86,700 |
03 Jan 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 19,100 |
02 Jan 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 143,200 |
29 Dec 2023 | 0.5400 | 0.6200 | 0.5400 | 0.6200 | 0.6200 | 266,400 |
28 Dec 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 58,000 |
27 Dec 2023 | 0.5300 | 0.6100 | 0.5300 | 0.6000 | 0.6000 | 120,300 |
22 Dec 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 105,000 |
21 Dec 2023 | 0.5300 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 1,215,100 |
20 Dec 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 119,800 |
19 Dec 2023 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 281,900 |
18 Dec 2023 | 0.4800 | 0.6000 | 0.4800 | 0.6000 | 0.6000 | 3,006,600 |
15 Dec 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 104,500 |
14 Dec 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 250,500 |
13 Dec 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 66,700 |
12 Dec 2023 | 0.4100 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 404,100 |
11 Dec 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 15,500 |
08 Dec 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 58,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |