Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 118,500 |
30 Apr 2024 | 1.1000 | 1.1200 | 0.9800 | 0.9800 | 0.9800 | 229,500 |
29 Apr 2024 | 1.1700 | 1.2200 | 1.0800 | 1.0900 | 1.0900 | 264,400 |
26 Apr 2024 | 1.1300 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 43,200 |
25 Apr 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 87,900 |
24 Apr 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 199,500 |
23 Apr 2024 | 1.2500 | 1.3100 | 1.1600 | 1.2000 | 1.2000 | 94,500 |
22 Apr 2024 | 1.1600 | 1.3400 | 1.1600 | 1.2200 | 1.2200 | 87,700 |
19 Apr 2024 | 1.0800 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 101,600 |
18 Apr 2024 | 1.1700 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 136,400 |
17 Apr 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 74,100 |
16 Apr 2024 | 1.2200 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 77,200 |
15 Apr 2024 | 1.2900 | 1.2900 | 1.0800 | 1.1800 | 1.1800 | 185,000 |
12 Apr 2024 | 1.3100 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 109,400 |
11 Apr 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 82,900 |
10 Apr 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 51,000 |
09 Apr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 59,500 |
08 Apr 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 79,800 |
05 Apr 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 81,200 |
04 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 58,500 |
03 Apr 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 93,000 |
02 Apr 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 95,100 |
01 Apr 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 56,400 |
28 Mar 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 79,800 |
27 Mar 2024 | 1.2900 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 123,200 |
26 Mar 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 141,000 |
25 Mar 2024 | 1.3200 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 327,600 |
22 Mar 2024 | 1.2800 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 87,300 |
21 Mar 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 113,700 |
20 Mar 2024 | 1.3000 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 131,100 |
19 Mar 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 152,400 |
18 Mar 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 280,100 |
15 Mar 2024 | 1.3900 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 158,300 |
14 Mar 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 87,600 |
13 Mar 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 115,600 |
12 Mar 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 94,100 |
11 Mar 2024 | 1.4000 | 1.4900 | 1.3700 | 1.4800 | 1.4800 | 236,900 |
08 Mar 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 83,300 |
07 Mar 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 57,900 |
06 Mar 2024 | 1.3600 | 1.4700 | 1.3300 | 1.3900 | 1.3900 | 220,800 |
05 Mar 2024 | 1.4800 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 122,500 |
04 Mar 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 204,000 |
01 Mar 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 60,200 |
29 Feb 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 213,100 |
28 Feb 2024 | 1.4500 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 56,200 |
27 Feb 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 113,700 |
26 Feb 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 89,100 |
23 Feb 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 137,100 |
22 Feb 2024 | 1.5100 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 264,600 |
21 Feb 2024 | 1.4900 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 254,000 |
20 Feb 2024 | 1.3300 | 1.5700 | 1.3300 | 1.5000 | 1.5000 | 282,000 |
16 Feb 2024 | 1.5500 | 1.5800 | 1.3500 | 1.3600 | 1.3600 | 153,800 |
15 Feb 2024 | 1.4200 | 1.5500 | 1.4000 | 1.5400 | 1.5400 | 114,500 |
14 Feb 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 162,600 |
13 Feb 2024 | 1.5100 | 1.5300 | 1.3500 | 1.4200 | 1.4200 | 208,200 |
12 Feb 2024 | 1.6400 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 317,800 |
09 Feb 2024 | 1.5400 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 89,100 |
08 Feb 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 43,100 |
07 Feb 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 57,000 |
06 Feb 2024 | 1.4800 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 90,800 |
05 Feb 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 139,700 |
02 Feb 2024 | 1.5500 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 120,100 |
01 Feb 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 110,500 |
31 Jan 2024 | 1.6500 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 165,100 |
30 Jan 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 83,700 |
29 Jan 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 211,200 |
26 Jan 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 64,600 |
25 Jan 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 58,100 |
24 Jan 2024 | 1.6900 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 141,800 |
23 Jan 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 43,700 |
22 Jan 2024 | 1.6700 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 80,300 |
19 Jan 2024 | 1.6000 | 1.6800 | 1.5300 | 1.6700 | 1.6700 | 91,500 |
18 Jan 2024 | 1.6000 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 69,000 |
17 Jan 2024 | 1.5100 | 1.6500 | 1.4600 | 1.5900 | 1.5900 | 205,200 |
16 Jan 2024 | 1.6500 | 1.6800 | 1.4900 | 1.5000 | 1.5000 | 384,000 |
12 Jan 2024 | 1.6900 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 122,200 |
11 Jan 2024 | 1.8400 | 1.8400 | 1.6400 | 1.6600 | 1.6600 | 129,200 |
10 Jan 2024 | 1.7300 | 1.8800 | 1.6700 | 1.8400 | 1.8400 | 254,700 |
09 Jan 2024 | 1.8700 | 1.8700 | 1.6600 | 1.7300 | 1.7300 | 364,500 |
08 Jan 2024 | 1.5000 | 1.9800 | 1.5000 | 1.9500 | 1.9500 | 511,700 |
05 Jan 2024 | 1.5800 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 1,904,700 |
04 Jan 2024 | 1.6800 | 1.7900 | 1.6000 | 1.6500 | 1.6500 | 138,500 |
03 Jan 2024 | 1.7000 | 1.8800 | 1.6000 | 1.6800 | 1.6800 | 207,000 |
02 Jan 2024 | 1.9300 | 1.9700 | 1.7500 | 1.7600 | 1.7600 | 222,900 |
29 Dec 2023 | 1.8700 | 2.1500 | 1.8500 | 1.9700 | 1.9700 | 351,100 |
28 Dec 2023 | 1.9400 | 1.9900 | 1.7300 | 1.8400 | 1.8400 | 161,200 |
27 Dec 2023 | 1.8200 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 82,800 |
26 Dec 2023 | 2.0700 | 2.1100 | 1.7900 | 1.8500 | 1.8500 | 189,000 |
22 Dec 2023 | 1.9800 | 2.2400 | 1.9800 | 2.0800 | 2.0800 | 219,300 |
21 Dec 2023 | 1.7800 | 2.0200 | 1.7800 | 1.9700 | 1.9700 | 277,900 |
20 Dec 2023 | 1.7800 | 1.8600 | 1.6800 | 1.7600 | 1.7600 | 240,000 |
19 Dec 2023 | 1.5500 | 1.8300 | 1.5500 | 1.7300 | 1.7300 | 286,500 |
18 Dec 2023 | 1.4200 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 91,400 |
15 Dec 2023 | 1.4300 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 223,100 |
14 Dec 2023 | 1.4400 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 248,500 |
13 Dec 2023 | 1.4200 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 175,500 |
12 Dec 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 264,500 |
11 Dec 2023 | 1.4300 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 228,500 |
08 Dec 2023 | 1.3100 | 1.4400 | 1.2900 | 1.4100 | 1.4100 | 534,800 |
07 Dec 2023 | 1.2800 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 199,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |