Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 46,600 |
01 May 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 26,200 |
30 Apr 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 96,700 |
29 Apr 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 18,000 |
26 Apr 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 25,300 |
25 Apr 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 11,900 |
24 Apr 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 73,400 |
23 Apr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 34,400 |
22 Apr 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 63,700 |
19 Apr 2024 | 1.5800 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 25,100 |
18 Apr 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 19,300 |
17 Apr 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 18,300 |
16 Apr 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 27,300 |
15 Apr 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 46,500 |
12 Apr 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 35,000 |
11 Apr 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 46,600 |
10 Apr 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 14,900 |
09 Apr 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 10,100 |
08 Apr 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 30,900 |
05 Apr 2024 | 1.5400 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 117,900 |
04 Apr 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 135,600 |
03 Apr 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 54,300 |
02 Apr 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 79,700 |
01 Apr 2024 | 1.4900 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 33,000 |
28 Mar 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 88,200 |
27 Mar 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 45,000 |
26 Mar 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 51,100 |
25 Mar 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 14,800 |
22 Mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 137,000 |
21 Mar 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 48,300 |
20 Mar 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 167,400 |
19 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 15,800 |
18 Mar 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 23,200 |
15 Mar 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 68,000 |
14 Mar 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 105,800 |
13 Mar 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 70,500 |
12 Mar 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 55,800 |
11 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 63,100 |
08 Mar 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 14,600 |
07 Mar 2024 | 1.2800 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 73,400 |
06 Mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 27,300 |
05 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 37,700 |
04 Mar 2024 | 1.3300 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 121,700 |
01 Mar 2024 | 1.2400 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 110,300 |
29 Feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 40,300 |
28 Feb 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 38,500 |
27 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 19,900 |
26 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 8,400 |
23 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 10,600 |
22 Feb 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 21,800 |
21 Feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 22,600 |
20 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 1,200 |
16 Feb 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 12,300 |
15 Feb 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 24,500 |
14 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 32,100 |
13 Feb 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 89,500 |
12 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 6,000 |
09 Feb 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 60,900 |
08 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 14,100 |
07 Feb 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 12,800 |
06 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 11,300 |
05 Feb 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 31,300 |
02 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 13,800 |
01 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,700 |
31 Jan 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 106,200 |
30 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 25,900 |
29 Jan 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 64,200 |
26 Jan 2024 | 1.2500 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 58,400 |
25 Jan 2024 | 1.2000 | 1.2700 | 1.1400 | 1.2700 | 1.2700 | 145,900 |
24 Jan 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 45,800 |
23 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 52,400 |
22 Jan 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 70,400 |
19 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 6,600 |
18 Jan 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 121,700 |
17 Jan 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 248,000 |
16 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 29,700 |
15 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 13,300 |
12 Jan 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 69,700 |
11 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,200 |
10 Jan 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 68,500 |
09 Jan 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 169,700 |
08 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 15,800 |
05 Jan 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 48,300 |
04 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 11,400 |
03 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 114,000 |
02 Jan 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 14,400 |
29 Dec 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 4,000 |
28 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 16,800 |
27 Dec 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 49,200 |
22 Dec 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 92,700 |
21 Dec 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 131,800 |
20 Dec 2023 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 18,500 |
19 Dec 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 8,800 |
18 Dec 2023 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 18,700 |
15 Dec 2023 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 39,700 |
14 Dec 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 21,600 |
13 Dec 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 37,200 |
12 Dec 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 31,200 |
11 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 6,300 |
08 Dec 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 41,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |