Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 429,700 |
25 Apr 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 396,800 |
24 Apr 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 246,100 |
23 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 266,500 |
22 Apr 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 279,200 |
19 Apr 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 415,800 |
18 Apr 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 424,700 |
17 Apr 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 336,700 |
16 Apr 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 302,800 |
15 Apr 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 640,300 |
12 Apr 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 409,700 |
11 Apr 2024 | 1.1700 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 354,500 |
10 Apr 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 459,300 |
09 Apr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 356,700 |
08 Apr 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 560,600 |
05 Apr 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 503,100 |
04 Apr 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 487,700 |
03 Apr 2024 | 1.2100 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 513,800 |
02 Apr 2024 | 1.2000 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 414,700 |
01 Apr 2024 | 1.2700 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 599,600 |
28 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 525,200 |
27 Mar 2024 | 1.3200 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 337,800 |
26 Mar 2024 | 1.3400 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 371,900 |
25 Mar 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 493,500 |
22 Mar 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 517,300 |
21 Mar 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 611,100 |
20 Mar 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 511,600 |
19 Mar 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 828,600 |
18 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 859,600 |
15 Mar 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 682,400 |
14 Mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3100 | 1.3100 | 656,000 |
13 Mar 2024 | 1.3500 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 598,000 |
12 Mar 2024 | 1.4600 | 1.5000 | 1.2900 | 1.3300 | 1.3300 | 503,000 |
11 Mar 2024 | 1.4300 | 1.5100 | 1.3900 | 1.4400 | 1.4400 | 628,800 |
08 Mar 2024 | 1.3600 | 1.4900 | 1.3400 | 1.4300 | 1.4300 | 884,800 |
07 Mar 2024 | 1.2900 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 836,200 |
06 Mar 2024 | 1.4400 | 1.4400 | 1.2700 | 1.2900 | 1.2900 | 973,600 |
05 Mar 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4000 | 1.4000 | 448,300 |
04 Mar 2024 | 1.6200 | 1.6600 | 1.4400 | 1.4500 | 1.4500 | 548,700 |
01 Mar 2024 | 1.4800 | 1.6900 | 1.4800 | 1.6400 | 1.6400 | 1,036,500 |
29 Feb 2024 | 1.6000 | 1.6100 | 1.4400 | 1.4800 | 1.4800 | 549,300 |
28 Feb 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 704,800 |
27 Feb 2024 | 1.4700 | 1.6200 | 1.4700 | 1.6000 | 1.6000 | 903,900 |
26 Feb 2024 | 1.3900 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 942,200 |
23 Feb 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 417,000 |
22 Feb 2024 | 1.2900 | 1.3900 | 1.2600 | 1.3400 | 1.3400 | 656,800 |
21 Feb 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 566,300 |
20 Feb 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 1,095,300 |
16 Feb 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 1,774,800 |
15 Feb 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 1,000,800 |
14 Feb 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 806,500 |
13 Feb 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 793,300 |
12 Feb 2024 | 1.3600 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 709,600 |
09 Feb 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 1,314,100 |
08 Feb 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 755,100 |
07 Feb 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 564,400 |
06 Feb 2024 | 1.2700 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 614,200 |
05 Feb 2024 | 1.2800 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 668,600 |
02 Feb 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 569,400 |
01 Feb 2024 | 1.3000 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 1,166,000 |
31 Jan 2024 | 1.3100 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 2,841,300 |
30 Jan 2024 | 1.4400 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 4,132,700 |
29 Jan 2024 | 1.3200 | 1.4700 | 1.2800 | 1.4300 | 1.4300 | 1,546,000 |
26 Jan 2024 | 1.2300 | 1.3200 | 1.1800 | 1.3000 | 1.3000 | 1,276,500 |
25 Jan 2024 | 1.1800 | 1.3600 | 1.1500 | 1.2300 | 1.2300 | 2,178,700 |
24 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 640,400 |
23 Jan 2024 | 1.2000 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 1,098,000 |
22 Jan 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 1,770,700 |
19 Jan 2024 | 1.1200 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 1,298,900 |
18 Jan 2024 | 1.0300 | 1.1600 | 1.0100 | 1.0900 | 1.0900 | 2,470,900 |
17 Jan 2024 | 1.0900 | 1.1300 | 1.0000 | 1.0200 | 1.0200 | 6,214,600 |
16 Jan 2024 | 1.2200 | 1.3500 | 1.1500 | 1.1900 | 1.1900 | 30,419,900 |
12 Jan 2024 | 3.0600 | 3.2000 | 2.9400 | 2.9900 | 2.9900 | 651,200 |
11 Jan 2024 | 3.1600 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 672,400 |
10 Jan 2024 | 3.2400 | 3.3600 | 3.1100 | 3.1700 | 3.1700 | 432,000 |
09 Jan 2024 | 2.9700 | 3.2900 | 2.9100 | 3.2300 | 3.2300 | 731,800 |
08 Jan 2024 | 2.7700 | 3.0300 | 2.6800 | 3.0200 | 3.0200 | 671,100 |
05 Jan 2024 | 2.7300 | 2.8700 | 2.5700 | 2.8200 | 2.8200 | 1,685,900 |
04 Jan 2024 | 2.6200 | 2.8800 | 2.6200 | 2.7300 | 2.7300 | 1,671,300 |
03 Jan 2024 | 2.7300 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 616,400 |
02 Jan 2024 | 2.7400 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 832,500 |
29 Dec 2023 | 2.7400 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 762,700 |
28 Dec 2023 | 2.7200 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 866,000 |
27 Dec 2023 | 2.7200 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 955,300 |
26 Dec 2023 | 2.6600 | 2.7800 | 2.6300 | 2.7300 | 2.7300 | 1,219,400 |
22 Dec 2023 | 2.8800 | 2.9800 | 2.6100 | 2.6500 | 2.6500 | 2,232,700 |
21 Dec 2023 | 2.7000 | 2.8500 | 2.6900 | 2.8100 | 2.8100 | 1,015,400 |
20 Dec 2023 | 2.9400 | 2.9600 | 2.5900 | 2.6400 | 2.6400 | 1,182,500 |
19 Dec 2023 | 2.9000 | 3.1000 | 2.8600 | 2.9300 | 2.9300 | 1,665,300 |
18 Dec 2023 | 3.2100 | 3.4100 | 2.8500 | 2.8800 | 2.8800 | 1,980,700 |
15 Dec 2023 | 3.1800 | 3.3100 | 2.9800 | 3.0000 | 3.0000 | 2,322,400 |
14 Dec 2023 | 3.2200 | 3.3800 | 3.1000 | 3.1500 | 3.1500 | 1,279,800 |
13 Dec 2023 | 2.9100 | 3.1800 | 2.8900 | 3.1800 | 3.1800 | 839,700 |
12 Dec 2023 | 2.9900 | 2.9900 | 2.8200 | 2.9000 | 2.9000 | 951,800 |
11 Dec 2023 | 3.0900 | 3.1200 | 2.8700 | 3.0000 | 3.0000 | 857,700 |
08 Dec 2023 | 3.0400 | 3.1700 | 2.9600 | 3.1100 | 3.1100 | 927,400 |
07 Dec 2023 | 3.0100 | 3.1600 | 2.9600 | 2.9900 | 2.9900 | 920,500 |
06 Dec 2023 | 2.8600 | 3.1200 | 2.7000 | 3.0000 | 3.0000 | 1,588,500 |
05 Dec 2023 | 2.6100 | 2.9700 | 2.5600 | 2.8500 | 2.8500 | 1,628,100 |
04 Dec 2023 | 2.3600 | 2.6500 | 2.3600 | 2.6200 | 2.6200 | 1,655,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |