Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 35,100 |
30 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 38,500 |
29 Apr 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 52,100 |
26 Apr 2024 | 1.2100 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 104,900 |
25 Apr 2024 | 1.1900 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 47,100 |
24 Apr 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 56,200 |
23 Apr 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 73,100 |
22 Apr 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 12,900 |
19 Apr 2024 | 1.2400 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 36,400 |
18 Apr 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 34,800 |
17 Apr 2024 | 1.2700 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 31,300 |
16 Apr 2024 | 1.2900 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 45,600 |
15 Apr 2024 | 1.3900 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 64,900 |
12 Apr 2024 | 1.3900 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 35,200 |
11 Apr 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 51,200 |
10 Apr 2024 | 1.3900 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 53,900 |
09 Apr 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 179,400 |
08 Apr 2024 | 1.4500 | 1.5200 | 1.3800 | 1.4700 | 1.4700 | 113,200 |
05 Apr 2024 | 1.4100 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 56,000 |
04 Apr 2024 | 1.4700 | 1.5600 | 1.3900 | 1.4300 | 1.4300 | 134,400 |
03 Apr 2024 | 1.5700 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 113,200 |
02 Apr 2024 | 1.6500 | 1.6700 | 1.5100 | 1.5800 | 1.5800 | 102,700 |
01 Apr 2024 | 1.7200 | 1.7200 | 1.5300 | 1.6000 | 1.6000 | 122,600 |
28 Mar 2024 | 1.5000 | 1.7000 | 1.5000 | 1.6600 | 1.6600 | 136,900 |
27 Mar 2024 | 1.5000 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 79,000 |
26 Mar 2024 | 1.5400 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 57,900 |
25 Mar 2024 | 1.6100 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 53,500 |
22 Mar 2024 | 1.5800 | 1.6200 | 1.5000 | 1.5500 | 1.5500 | 86,900 |
21 Mar 2024 | 1.5100 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 42,100 |
20 Mar 2024 | 1.4800 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 17,600 |
19 Mar 2024 | 1.4800 | 1.5900 | 1.4000 | 1.5000 | 1.5000 | 148,700 |
18 Mar 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 43,600 |
15 Mar 2024 | 1.4000 | 1.5200 | 1.3700 | 1.5200 | 1.5200 | 70,500 |
14 Mar 2024 | 1.4700 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | 59,500 |
13 Mar 2024 | 1.5700 | 1.5700 | 1.4200 | 1.4400 | 1.4400 | 73,400 |
12 Mar 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 56,400 |
11 Mar 2024 | 1.6900 | 1.6900 | 1.5300 | 1.5800 | 1.5800 | 78,500 |
08 Mar 2024 | 1.7400 | 1.7400 | 1.5600 | 1.6300 | 1.6300 | 111,800 |
07 Mar 2024 | 1.6900 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 30,200 |
06 Mar 2024 | 1.8100 | 1.8200 | 1.6000 | 1.6700 | 1.6700 | 110,200 |
05 Mar 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 116,500 |
04 Mar 2024 | 1.8300 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 103,000 |
01 Mar 2024 | 1.8200 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 54,000 |
29 Feb 2024 | 1.9000 | 1.9000 | 1.7400 | 1.8000 | 1.8000 | 112,300 |
28 Feb 2024 | 1.9000 | 1.9400 | 1.7600 | 1.8500 | 1.8500 | 86,300 |
27 Feb 2024 | 1.9200 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 92,500 |
26 Feb 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 87,600 |
23 Feb 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 61,600 |
22 Feb 2024 | 1.8100 | 1.8900 | 1.7700 | 1.7800 | 1.7800 | 113,800 |
21 Feb 2024 | 1.9300 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 55,400 |
20 Feb 2024 | 2.0100 | 2.0100 | 1.8700 | 1.9500 | 1.9500 | 89,300 |
16 Feb 2024 | 2.0200 | 2.0400 | 1.8800 | 1.9500 | 1.9500 | 86,800 |
15 Feb 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0200 | 2.0200 | 64,400 |
14 Feb 2024 | 2.0200 | 2.0200 | 1.8500 | 1.9500 | 1.9500 | 130,600 |
13 Feb 2024 | 2.0600 | 2.1200 | 1.9400 | 1.9500 | 1.9500 | 118,500 |
12 Feb 2024 | 2.0200 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | 63,400 |
09 Feb 2024 | 2.0500 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 100,700 |
08 Feb 2024 | 2.1000 | 2.1300 | 2.0100 | 2.0700 | 2.0700 | 47,300 |
07 Feb 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0900 | 2.0900 | 91,300 |
06 Feb 2024 | 2.0700 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 106,800 |
05 Feb 2024 | 2.0600 | 2.0800 | 1.9400 | 2.0200 | 2.0200 | 152,100 |
02 Feb 2024 | 2.0000 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 47,600 |
01 Feb 2024 | 2.0900 | 2.0900 | 1.9400 | 1.9800 | 1.9800 | 92,900 |
31 Jan 2024 | 1.9700 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 71,900 |
30 Jan 2024 | 1.9700 | 2.0000 | 1.8900 | 1.9900 | 1.9900 | 94,700 |
29 Jan 2024 | 2.0800 | 2.0800 | 1.8100 | 1.9600 | 1.9600 | 89,400 |
26 Jan 2024 | 1.8000 | 2.1100 | 1.6900 | 1.9800 | 1.9800 | 817,500 |
25 Jan 2024 | 2.1000 | 2.1500 | 1.8700 | 1.9000 | 1.9000 | 133,300 |
24 Jan 2024 | 2.0100 | 2.1400 | 1.9200 | 2.0900 | 2.0900 | 83,400 |
23 Jan 2024 | 1.9900 | 2.0100 | 1.8800 | 1.8900 | 1.8900 | 128,800 |
22 Jan 2024 | 2.1400 | 2.2200 | 1.9500 | 1.9700 | 1.9700 | 143,100 |
19 Jan 2024 | 2.2000 | 2.3000 | 2.1400 | 2.1800 | 2.1800 | 51,900 |
18 Jan 2024 | 2.2000 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 48,100 |
17 Jan 2024 | 2.2300 | 2.2500 | 2.1800 | 2.2000 | 2.2000 | 63,300 |
16 Jan 2024 | 2.2600 | 2.4200 | 2.1900 | 2.2300 | 2.2300 | 97,100 |
12 Jan 2024 | 2.3100 | 2.4800 | 2.2500 | 2.2800 | 2.2800 | 34,500 |
11 Jan 2024 | 2.3800 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 28,300 |
10 Jan 2024 | 2.4800 | 2.5000 | 2.3400 | 2.3800 | 2.3800 | 29,100 |
09 Jan 2024 | 2.6000 | 2.6000 | 2.4200 | 2.4200 | 2.4200 | 76,400 |
08 Jan 2024 | 2.2200 | 2.5500 | 2.2000 | 2.2900 | 2.2900 | 69,000 |
05 Jan 2024 | 2.3200 | 2.3200 | 2.1800 | 2.2100 | 2.2100 | 60,200 |
04 Jan 2024 | 2.3900 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 48,800 |
03 Jan 2024 | 2.3800 | 2.3800 | 2.2500 | 2.2700 | 2.2700 | 62,100 |
02 Jan 2024 | 2.5300 | 2.5300 | 2.3600 | 2.3800 | 2.3800 | 41,700 |
29 Dec 2023 | 2.4800 | 2.5700 | 2.4300 | 2.5400 | 2.5400 | 72,500 |
28 Dec 2023 | 2.5600 | 2.6800 | 2.4000 | 2.4700 | 2.4700 | 90,700 |
27 Dec 2023 | 2.3000 | 2.6700 | 2.3000 | 2.5600 | 2.5600 | 135,400 |
26 Dec 2023 | 2.3600 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 95,700 |
22 Dec 2023 | 2.2600 | 2.4500 | 2.2600 | 2.3200 | 2.3200 | 194,300 |
21 Dec 2023 | 2.3300 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 94,600 |
20 Dec 2023 | 2.3400 | 2.4400 | 2.3100 | 2.3300 | 2.3300 | 79,600 |
19 Dec 2023 | 2.4200 | 2.4300 | 2.2700 | 2.3600 | 2.3600 | 49,400 |
18 Dec 2023 | 2.3900 | 2.4300 | 2.3200 | 2.3500 | 2.3500 | 87,700 |
15 Dec 2023 | 2.4300 | 2.4700 | 2.3500 | 2.3900 | 2.3900 | 53,800 |
14 Dec 2023 | 2.4200 | 2.4900 | 2.3400 | 2.4400 | 2.4400 | 58,600 |
13 Dec 2023 | 2.4300 | 2.5300 | 2.3100 | 2.3400 | 2.3400 | 53,900 |
12 Dec 2023 | 2.5800 | 2.7100 | 2.3900 | 2.4400 | 2.4400 | 53,300 |
11 Dec 2023 | 2.8100 | 2.8200 | 2.5600 | 2.6100 | 2.6100 | 69,200 |
08 Dec 2023 | 2.6100 | 2.9100 | 2.5900 | 2.8000 | 2.8000 | 91,300 |
07 Dec 2023 | 2.4200 | 2.6800 | 2.4200 | 2.6800 | 2.6800 | 50,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |