Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 500 |
22 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 200 |
19 Apr 2024 | 1.5100 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 1,500 |
18 Apr 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 1,400 |
17 Apr 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 3,200 |
16 Apr 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,000 |
15 Apr 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 8,600 |
12 Apr 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 800 |
11 Apr 2024 | 1.5800 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 1,500 |
10 Apr 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 300 |
09 Apr 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 300 |
08 Apr 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 3,300 |
05 Apr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 10,600 |
04 Apr 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 6,600 |
03 Apr 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 6,000 |
02 Apr 2024 | 1.4100 | 1.5600 | 1.3800 | 1.5600 | 1.5600 | 22,900 |
01 Apr 2024 | 1.4000 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 4,800 |
28 Mar 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 2,000 |
27 Mar 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 4,200 |
26 Mar 2024 | 1.3600 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 1,200 |
25 Mar 2024 | 1.4200 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 2,200 |
22 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
21 Mar 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 3,700 |
20 Mar 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 5,800 |
19 Mar 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 2,700 |
18 Mar 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 1,300 |
15 Mar 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,800 |
14 Mar 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 2,900 |
13 Mar 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 2,900 |
12 Mar 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 4,300 |
11 Mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 4,400 |
08 Mar 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 3,300 |
07 Mar 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 4,600 |
06 Mar 2024 | 1.3800 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 2,200 |
05 Mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 4,000 |
04 Mar 2024 | 1.4600 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 4,200 |
01 Mar 2024 | 1.3600 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 16,600 |
29 Feb 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 16,700 |
28 Feb 2024 | 1.4100 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 3,500 |
27 Feb 2024 | 1.3800 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 15,800 |
26 Feb 2024 | 1.5100 | 1.5400 | 1.3500 | 1.3800 | 1.3800 | 30,900 |
23 Feb 2024 | 1.4000 | 1.5400 | 1.4000 | 1.5200 | 1.5200 | 15,900 |
22 Feb 2024 | 1.6000 | 1.6000 | 1.3700 | 1.5500 | 1.5500 | 40,500 |
21 Feb 2024 | 1.6600 | 1.6600 | 1.5000 | 1.5700 | 1.5700 | 19,300 |
20 Feb 2024 | 1.7100 | 1.7100 | 1.5900 | 1.6500 | 1.6500 | 5,800 |
16 Feb 2024 | 1.6400 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 48,200 |
15 Feb 2024 | 1.5000 | 1.8100 | 1.5000 | 1.6900 | 1.6900 | 228,700 |
14 Feb 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 62,500 |
13 Feb 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 2,700 |
12 Feb 2024 | 1.5100 | 1.5600 | 1.3900 | 1.5600 | 1.5600 | 25,300 |
09 Feb 2024 | 1.3800 | 1.4800 | 1.3700 | 1.4800 | 1.4800 | 6,800 |
08 Feb 2024 | 1.3800 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 7,700 |
07 Feb 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 1,800 |
06 Feb 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 600 |
05 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
02 Feb 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 1,000 |
01 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 800 |
31 Jan 2024 | 1.3600 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 2,300 |
30 Jan 2024 | 1.3900 | 1.4100 | 1.2800 | 1.3000 | 1.3000 | 12,900 |
29 Jan 2024 | 1.4200 | 1.4400 | 1.3300 | 1.4400 | 1.4400 | 3,400 |
26 Jan 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 600 |
25 Jan 2024 | 1.4400 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 6,300 |
24 Jan 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 3,300 |
23 Jan 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 1,300 |
22 Jan 2024 | 1.3400 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 3,400 |
19 Jan 2024 | 1.4300 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 9,700 |
18 Jan 2024 | 1.4900 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 12,700 |
17 Jan 2024 | 1.5000 | 1.5500 | 1.4300 | 1.5300 | 1.5300 | 8,500 |
16 Jan 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 16,200 |
12 Jan 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 2,600 |
11 Jan 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 2,100 |
10 Jan 2024 | 1.5400 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 6,000 |
09 Jan 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 3,100 |
08 Jan 2024 | 1.4900 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 3,200 |
05 Jan 2024 | 1.5600 | 1.6100 | 1.4600 | 1.5400 | 1.5400 | 5,600 |
04 Jan 2024 | 1.5400 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 8,400 |
03 Jan 2024 | 1.6200 | 1.6200 | 1.4700 | 1.6100 | 1.6100 | 14,400 |
02 Jan 2024 | 1.5800 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 30,400 |
29 Dec 2023 | 1.5700 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 24,700 |
28 Dec 2023 | 1.7000 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 25,800 |
27 Dec 2023 | 1.6600 | 1.7400 | 1.6100 | 1.6600 | 1.6600 | 11,700 |
26 Dec 2023 | 1.7200 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 6,100 |
22 Dec 2023 | 1.6500 | 1.7100 | 1.6100 | 1.7000 | 1.7000 | 8,000 |
21 Dec 2023 | 1.7000 | 1.7300 | 1.6100 | 1.7100 | 1.7100 | 14,100 |
20 Dec 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 5,900 |
19 Dec 2023 | 1.7300 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 8,700 |
18 Dec 2023 | 1.7900 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 4,200 |
15 Dec 2023 | 1.7300 | 1.8200 | 1.6800 | 1.7900 | 1.7900 | 4,600 |
14 Dec 2023 | 1.7700 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 9,700 |
13 Dec 2023 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 49,200 |
12 Dec 2023 | 1.7400 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 2,500 |
11 Dec 2023 | 1.6400 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 3,500 |
08 Dec 2023 | 1.6700 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 1,400 |
07 Dec 2023 | 1.7200 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 4,800 |
06 Dec 2023 | 1.7100 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 3,800 |
05 Dec 2023 | 1.5200 | 1.6800 | 1.5200 | 1.6800 | 1.6800 | 34,400 |
04 Dec 2023 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 2,100 |
01 Dec 2023 | 1.4600 | 1.5200 | 1.3900 | 1.5200 | 1.5200 | 25,300 |
30 Nov 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 1,300 |
29 Nov 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 5,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |