Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.1600 | 1.1700 | 1.0200 | 1.1200 | 1.1200 | 55,600 |
26 Mar 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 7,300 |
25 Mar 2024 | 1.0800 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 4,400 |
22 Mar 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0800 | 1.0800 | 77,600 |
21 Mar 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1600 | 1.1600 | 73,200 |
20 Mar 2024 | 1.1500 | 1.3300 | 1.1000 | 1.2700 | 1.2700 | 56,300 |
19 Mar 2024 | 1.5500 | 1.6100 | 1.1000 | 1.4000 | 1.4000 | 73,500 |
18 Mar 2024 | 1.6500 | 1.6500 | 1.4000 | 1.5500 | 1.5500 | 44,800 |
15 Mar 2024 | 1.4600 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 73,500 |
14 Mar 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 23,300 |
13 Mar 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 25,700 |
12 Mar 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 15,800 |
11 Mar 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 20,500 |
08 Mar 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5700 | 1.5700 | 23,300 |
07 Mar 2024 | 1.5600 | 1.5700 | 1.4200 | 1.5100 | 1.5100 | 38,100 |
06 Mar 2024 | 1.5400 | 1.6400 | 1.4500 | 1.6100 | 1.6100 | 54,800 |
05 Mar 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 15,700 |
04 Mar 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4900 | 1.4900 | 69,000 |
01 Mar 2024 | 1.3700 | 1.4200 | 1.0300 | 1.4100 | 1.4100 | 114,300 |
29 Feb 2024 | 1.1600 | 1.3800 | 1.1600 | 1.2900 | 1.2900 | 65,400 |
28 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 8,400 |
27 Feb 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 5,800 |
26 Feb 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 18,700 |
23 Feb 2024 | 1.2200 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 8,100 |
22 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,400 |
21 Feb 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 6,400 |
20 Feb 2024 | 1.3800 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 9,200 |
16 Feb 2024 | 1.3900 | 1.5000 | 1.3200 | 1.4600 | 1.4600 | 38,700 |
15 Feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 68,200 |
14 Feb 2024 | 1.3000 | 1.4800 | 1.2700 | 1.4500 | 1.4500 | 64,200 |
13 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 15,200 |
12 Feb 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 23,300 |
09 Feb 2024 | 1.1900 | 1.2900 | 1.1300 | 1.2500 | 1.2500 | 23,300 |
08 Feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 15,100 |
07 Feb 2024 | 1.0900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 62,400 |
06 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 10,200 |
05 Feb 2024 | 1.0700 | 1.0800 | 0.9500 | 1.0800 | 1.0800 | 2,100 |
02 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
01 Feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 12,700 |
31 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,500 |
30 Jan 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 7,600 |
29 Jan 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 4,200 |
26 Jan 2024 | 1.0800 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 7,200 |
25 Jan 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 21,300 |
24 Jan 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 6,200 |
23 Jan 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 3,000 |
22 Jan 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 18,100 |
19 Jan 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 2,300 |
18 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 2,700 |
17 Jan 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 19,100 |
16 Jan 2024 | 1.0500 | 1.0800 | 0.9400 | 1.0500 | 1.0500 | 10,400 |
12 Jan 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 3,900 |
11 Jan 2024 | 1.0500 | 1.2000 | 0.9200 | 1.0200 | 1.0200 | 55,400 |
10 Jan 2024 | 1.1000 | 1.1600 | 1.0600 | 1.1500 | 1.1500 | 11,800 |
09 Jan 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 1,400 |
08 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 17,600 |
05 Jan 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1100 | 1.1100 | 13,800 |
04 Jan 2024 | 1.1400 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,600 |
03 Jan 2024 | 1.0900 | 1.2300 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
02 Jan 2024 | 1.1500 | 1.1500 | 0.9700 | 0.9700 | 0.9700 | 15,300 |
29 Dec 2023 | 1.2200 | 1.2700 | 1.1100 | 1.1600 | 1.1600 | 33,800 |
28 Dec 2023 | 1.1800 | 1.1800 | 1.0400 | 1.1400 | 1.1400 | 125,500 |
27 Dec 2023 | 0.8500 | 1.1900 | 0.8500 | 1.0500 | 1.0500 | 101,600 |
26 Dec 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 7,000 |
22 Dec 2023 | 0.8300 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 2,800 |
21 Dec 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 12,900 |
20 Dec 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 20,500 |
19 Dec 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 22,100 |
18 Dec 2023 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 26,300 |
15 Dec 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 6,600 |
14 Dec 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 20,700 |
13 Dec 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 7,400 |
12 Dec 2023 | 0.9000 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 2,400 |
11 Dec 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 7,100 |
08 Dec 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 20,900 |
07 Dec 2023 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 2,500 |
06 Dec 2023 | 0.8100 | 0.9600 | 0.8100 | 0.9500 | 0.9500 | 19,200 |
05 Dec 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 4,600 |
04 Dec 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 9,700 |
01 Dec 2023 | 0.8600 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 7,000 |
30 Nov 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 3,800 |
29 Nov 2023 | 0.8800 | 0.9300 | 0.8200 | 0.8800 | 0.8800 | 4,300 |
28 Nov 2023 | 0.8700 | 0.9600 | 0.8000 | 0.9500 | 0.9500 | 4,000 |
27 Nov 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,700 |
24 Nov 2023 | 0.9700 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 2,400 |
22 Nov 2023 | 0.9500 | 0.9700 | 0.8700 | 0.9300 | 0.9300 | 2,500 |
21 Nov 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 900 |
20 Nov 2023 | 0.9300 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 2,800 |
17 Nov 2023 | 0.8200 | 0.9300 | 0.8100 | 0.9300 | 0.9300 | 2,300 |
16 Nov 2023 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 4,000 |
15 Nov 2023 | 0.8500 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 5,100 |
14 Nov 2023 | 0.8900 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 5,700 |
13 Nov 2023 | 0.8000 | 0.8800 | 0.8000 | 0.8700 | 0.8700 | 8,400 |
10 Nov 2023 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 5,400 |
09 Nov 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 10,800 |
08 Nov 2023 | 0.8300 | 0.9500 | 0.8300 | 0.8500 | 0.8500 | 34,200 |
07 Nov 2023 | 0.9200 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 1,900 |
06 Nov 2023 | 1.0500 | 1.1000 | 0.9100 | 0.9100 | 0.9100 | 3,000 |
03 Nov 2023 | 1.0600 | 1.0600 | 0.9000 | 0.9900 | 0.9900 | 9,600 |
02 Nov 2023 | 1.0500 | 1.0600 | 0.8800 | 0.9500 | 0.9500 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |