Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.0200 | 1.0850 | 1.0200 | 1.0850 | 1.0850 | 2,716 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1.0690 | 1.0690 | 1.0000 | 1.0000 | 1.0000 | 8,800 |
01 May 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 12,800 |
30 Apr 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 10,100 |
29 Apr 2024 | 1.0810 | 1.0810 | 1.0500 | 1.0600 | 1.0600 | 3,500 |
26 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 5,100 |
25 Apr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 3,300 |
24 Apr 2024 | 1.0800 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 12,400 |
23 Apr 2024 | 1.0500 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 5,900 |
22 Apr 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0510 | 1.0510 | 34,300 |
19 Apr 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 22,500 |
18 Apr 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 21,200 |
17 Apr 2024 | 1.0410 | 1.0440 | 1.0000 | 1.0080 | 1.0080 | 15,000 |
16 Apr 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 10,000 |
15 Apr 2024 | 1.0810 | 1.1100 | 1.0810 | 1.1000 | 1.1000 | 8,400 |
12 Apr 2024 | 1.0550 | 1.2200 | 1.0550 | 1.1000 | 1.1000 | 101,100 |
11 Apr 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 24,800 |
10 Apr 2024 | 1.0250 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 14,100 |
09 Apr 2024 | 1.0400 | 1.0400 | 0.9850 | 1.0400 | 1.0400 | 15,500 |
08 Apr 2024 | 1.0100 | 1.0400 | 0.9950 | 1.0400 | 1.0400 | 14,500 |
05 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 9,800 |
04 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 8,300 |
03 Apr 2024 | 1.0310 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
02 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,600 |
01 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,000 |
28 Mar 2024 | 1.0200 | 1.0600 | 1.0150 | 1.0600 | 1.0600 | 6,300 |
27 Mar 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 2,500 |
26 Mar 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 27,100 |
25 Mar 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 4,700 |
22 Mar 2024 | 1.1200 | 1.1200 | 1.0850 | 1.0900 | 1.0900 | 7,500 |
21 Mar 2024 | 1.0930 | 1.1000 | 1.0630 | 1.0700 | 1.0700 | 2,800 |
20 Mar 2024 | 1.0510 | 1.1200 | 1.0510 | 1.1200 | 1.1200 | 6,100 |
19 Mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 2,600 |
18 Mar 2024 | 1.0500 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 32,200 |
15 Mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 9,800 |
14 Mar 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 3,400 |
13 Mar 2024 | 1.0100 | 1.0850 | 1.0100 | 1.0750 | 1.0750 | 16,500 |
12 Mar 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 10,700 |
11 Mar 2024 | 1.1000 | 1.1300 | 0.9700 | 1.0100 | 1.0100 | 25,700 |
08 Mar 2024 | 1.0700 | 1.0700 | 1.0450 | 1.0600 | 1.0600 | 6,300 |
07 Mar 2024 | 1.0960 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 14,400 |
06 Mar 2024 | 1.1100 | 1.1400 | 1.0440 | 1.1400 | 1.1400 | 11,300 |
05 Mar 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 16,200 |
04 Mar 2024 | 1.0860 | 1.1800 | 1.0590 | 1.0600 | 1.0600 | 14,000 |
01 Mar 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 8,800 |
29 Feb 2024 | 1.1310 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 3,300 |
28 Feb 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 5,100 |
27 Feb 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 11,200 |
26 Feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 4,800 |
23 Feb 2024 | 1.2700 | 1.2700 | 1.0250 | 1.1750 | 1.1750 | 62,100 |
22 Feb 2024 | 1.3430 | 1.3430 | 1.2700 | 1.2700 | 1.2700 | 14,200 |
21 Feb 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 43,500 |
20 Feb 2024 | 1.2800 | 1.3360 | 1.2800 | 1.3000 | 1.3000 | 22,900 |
16 Feb 2024 | 1.3810 | 1.3810 | 1.2700 | 1.3300 | 1.3300 | 35,100 |
15 Feb 2024 | 1.3840 | 1.5100 | 1.2800 | 1.4200 | 1.4200 | 63,000 |
14 Feb 2024 | 1.3800 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 50,600 |
13 Feb 2024 | 1.3000 | 1.5200 | 1.2100 | 1.4960 | 1.4960 | 777,000 |
12 Feb 2024 | 1.3850 | 1.4030 | 1.3300 | 1.3550 | 1.3550 | 17,000 |
09 Feb 2024 | 1.4200 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 4,600 |
08 Feb 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 11,700 |
07 Feb 2024 | 1.3800 | 1.4050 | 1.3200 | 1.3600 | 1.3600 | 8,200 |
06 Feb 2024 | 1.4600 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | 8,700 |
05 Feb 2024 | 1.3600 | 1.5200 | 1.3500 | 1.5000 | 1.5000 | 47,200 |
02 Feb 2024 | 1.3410 | 1.4500 | 1.3410 | 1.4400 | 1.4400 | 8,900 |
01 Feb 2024 | 1.4100 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 7,800 |
31 Jan 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3900 | 1.3900 | 12,600 |
30 Jan 2024 | 1.3300 | 1.4200 | 1.3000 | 1.3600 | 1.3600 | 18,400 |
29 Jan 2024 | 1.3500 | 1.4000 | 1.2700 | 1.2900 | 1.2900 | 36,300 |
26 Jan 2024 | 1.3900 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 14,300 |
25 Jan 2024 | 1.4000 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 77,200 |
24 Jan 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 41,600 |
23 Jan 2024 | 1.4600 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 25,600 |
22 Jan 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4900 | 1.4900 | 29,100 |
19 Jan 2024 | 1.5320 | 1.6000 | 1.3900 | 1.5500 | 1.5500 | 46,800 |
18 Jan 2024 | 1.4900 | 1.6100 | 1.4000 | 1.5400 | 1.5400 | 112,500 |
17 Jan 2024 | 1.3600 | 1.5800 | 1.3600 | 1.5200 | 1.5200 | 212,200 |
16 Jan 2024 | 1.5000 | 1.7900 | 1.3000 | 1.5100 | 1.5100 | 4,408,200 |
12 Jan 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 2,600 |
11 Jan 2024 | 1.3800 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 14,200 |
10 Jan 2024 | 1.3600 | 1.4000 | 1.2600 | 1.3200 | 1.3200 | 19,200 |
09 Jan 2024 | 1.4400 | 1.4400 | 1.3050 | 1.3100 | 1.3100 | 8,700 |
08 Jan 2024 | 1.2920 | 1.3500 | 1.2920 | 1.3500 | 1.3500 | 2,700 |
05 Jan 2024 | 1.3500 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 8,800 |
04 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 700 |
03 Jan 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 3,300 |
02 Jan 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 1,800 |
29 Dec 2023 | 1.5000 | 1.5700 | 1.2900 | 1.4700 | 1.4700 | 18,600 |
28 Dec 2023 | 1.5100 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 23,000 |
27 Dec 2023 | 1.5100 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 15,600 |
26 Dec 2023 | 1.4300 | 1.6100 | 1.4300 | 1.5100 | 1.5100 | 10,400 |
22 Dec 2023 | 1.4100 | 1.5700 | 1.3900 | 1.5000 | 1.5000 | 19,000 |
21 Dec 2023 | 1.3700 | 1.4450 | 1.3200 | 1.4400 | 1.4400 | 13,900 |
20 Dec 2023 | 1.3100 | 1.4300 | 1.2900 | 1.4200 | 1.4200 | 9,900 |
19 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,300 |
18 Dec 2023 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 3,800 |
15 Dec 2023 | 1.4000 | 1.4900 | 1.3630 | 1.4300 | 1.4300 | 17,500 |
14 Dec 2023 | 1.3800 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 19,700 |
13 Dec 2023 | 1.3600 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 14,100 |
12 Dec 2023 | 1.4040 | 1.4300 | 1.3010 | 1.4000 | 1.4000 | 11,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |