Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 479,000 |
30 Apr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 608,800 |
29 Apr 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 212,600 |
26 Apr 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 337,100 |
25 Apr 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 273,900 |
24 Apr 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 387,800 |
23 Apr 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 390,200 |
22 Apr 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 388,600 |
19 Apr 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 642,400 |
18 Apr 2024 | 1.2000 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 607,200 |
17 Apr 2024 | 1.2500 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 548,500 |
16 Apr 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 477,600 |
15 Apr 2024 | 1.3100 | 1.3180 | 1.2350 | 1.2700 | 1.2700 | 647,600 |
12 Apr 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 510,100 |
11 Apr 2024 | 1.3500 | 1.4190 | 1.3300 | 1.3800 | 1.3800 | 355,100 |
10 Apr 2024 | 1.3300 | 1.3800 | 1.3150 | 1.3500 | 1.3500 | 499,900 |
09 Apr 2024 | 1.3400 | 1.3950 | 1.3200 | 1.3700 | 1.3700 | 296,600 |
08 Apr 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3300 | 1.3300 | 639,500 |
05 Apr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 248,200 |
04 Apr 2024 | 1.4500 | 1.4550 | 1.3300 | 1.3500 | 1.3500 | 672,700 |
03 Apr 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 608,100 |
02 Apr 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 409,800 |
01 Apr 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 376,100 |
28 Mar 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 519,200 |
27 Mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 521,300 |
26 Mar 2024 | 1.3100 | 1.3410 | 1.3000 | 1.3000 | 1.3000 | 279,200 |
25 Mar 2024 | 1.3300 | 1.3560 | 1.3000 | 1.3000 | 1.3000 | 269,700 |
22 Mar 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 319,800 |
21 Mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 400,000 |
20 Mar 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 485,900 |
19 Mar 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 401,300 |
18 Mar 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 721,400 |
15 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 1,282,300 |
14 Mar 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 834,000 |
13 Mar 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 840,400 |
12 Mar 2024 | 1.4400 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 794,900 |
11 Mar 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 504,700 |
08 Mar 2024 | 1.5400 | 1.5430 | 1.4500 | 1.4500 | 1.4500 | 592,600 |
07 Mar 2024 | 1.4700 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 1,114,700 |
06 Mar 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 549,000 |
05 Mar 2024 | 1.5000 | 1.5000 | 1.4250 | 1.4300 | 1.4300 | 665,800 |
04 Mar 2024 | 1.4900 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 1,283,500 |
01 Mar 2024 | 1.4300 | 1.4300 | 1.3950 | 1.4200 | 1.4200 | 940,900 |
29 Feb 2024 | 1.5000 | 1.5100 | 1.3900 | 1.4200 | 1.4200 | 853,900 |
28 Feb 2024 | 1.7000 | 1.7700 | 1.4200 | 1.4700 | 1.4700 | 1,814,900 |
27 Feb 2024 | 1.6700 | 1.7500 | 1.5900 | 1.6400 | 1.6400 | 1,328,300 |
26 Feb 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 844,300 |
23 Feb 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 371,200 |
22 Feb 2024 | 1.4500 | 1.5100 | 1.4350 | 1.4900 | 1.4900 | 426,000 |
21 Feb 2024 | 1.5600 | 1.5800 | 1.4200 | 1.4400 | 1.4400 | 434,700 |
20 Feb 2024 | 1.6200 | 1.6300 | 1.4650 | 1.4800 | 1.4800 | 717,500 |
16 Feb 2024 | 1.5200 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 542,800 |
15 Feb 2024 | 1.5100 | 1.5700 | 1.4900 | 1.5500 | 1.5500 | 683,500 |
14 Feb 2024 | 1.5000 | 1.5400 | 1.4300 | 1.5100 | 1.5100 | 783,900 |
13 Feb 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 738,300 |
12 Feb 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5300 | 1.5300 | 880,000 |
09 Feb 2024 | 1.4400 | 1.5400 | 1.4300 | 1.5100 | 1.5100 | 1,039,800 |
08 Feb 2024 | 1.2600 | 1.4750 | 1.2400 | 1.4200 | 1.4200 | 1,905,200 |
07 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 189,300 |
06 Feb 2024 | 1.2600 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 674,400 |
05 Feb 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 588,500 |
02 Feb 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 298,700 |
01 Feb 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 595,900 |
31 Jan 2024 | 1.2600 | 1.3300 | 1.2550 | 1.2700 | 1.2700 | 385,100 |
30 Jan 2024 | 1.3100 | 1.3150 | 1.2500 | 1.2600 | 1.2600 | 318,800 |
29 Jan 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 578,700 |
26 Jan 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 344,200 |
25 Jan 2024 | 1.3100 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 300,400 |
24 Jan 2024 | 1.3200 | 1.3300 | 1.2650 | 1.2800 | 1.2800 | 272,700 |
23 Jan 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 453,700 |
22 Jan 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 370,900 |
19 Jan 2024 | 1.2200 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 710,500 |
18 Jan 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 619,800 |
17 Jan 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 467,800 |
16 Jan 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 1,311,100 |
12 Jan 2024 | 1.3300 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 276,200 |
11 Jan 2024 | 1.3400 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 338,800 |
10 Jan 2024 | 1.3100 | 1.3450 | 1.2800 | 1.3300 | 1.3300 | 353,900 |
09 Jan 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 411,600 |
08 Jan 2024 | 1.2900 | 1.4100 | 1.2800 | 1.3700 | 1.3700 | 838,900 |
05 Jan 2024 | 1.3300 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 607,600 |
04 Jan 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 342,300 |
03 Jan 2024 | 1.3000 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 581,900 |
02 Jan 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 631,100 |
29 Dec 2023 | 1.5400 | 1.5400 | 1.3700 | 1.4000 | 1.4000 | 735,300 |
28 Dec 2023 | 1.4200 | 1.6100 | 1.4200 | 1.5200 | 1.5200 | 983,000 |
27 Dec 2023 | 1.4500 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 596,000 |
26 Dec 2023 | 1.4000 | 1.4600 | 1.3720 | 1.4500 | 1.4500 | 700,900 |
22 Dec 2023 | 1.3600 | 1.4300 | 1.3450 | 1.4100 | 1.4100 | 656,500 |
21 Dec 2023 | 1.3600 | 1.3900 | 1.2850 | 1.3600 | 1.3600 | 752,600 |
20 Dec 2023 | 1.3000 | 1.4600 | 1.2800 | 1.3300 | 1.3300 | 1,493,600 |
19 Dec 2023 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 640,400 |
18 Dec 2023 | 1.2200 | 1.2900 | 1.2090 | 1.2700 | 1.2700 | 937,200 |
15 Dec 2023 | 1.3100 | 1.3150 | 1.2000 | 1.2000 | 1.2000 | 1,529,700 |
14 Dec 2023 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 845,700 |
13 Dec 2023 | 1.2200 | 1.2910 | 1.2000 | 1.2900 | 1.2900 | 546,400 |
12 Dec 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 274,400 |
11 Dec 2023 | 1.3200 | 1.3250 | 1.2000 | 1.2100 | 1.2100 | 1,271,100 |
08 Dec 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 609,400 |
07 Dec 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 490,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |