Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 214,353 |
24 Apr 2024 | 1.2900 | 1.3000 | 1.2850 | 1.2950 | 1.2950 | 182,650 |
23 Apr 2024 | 1.2950 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 411,194 |
22 Apr 2024 | 1.2850 | 1.2850 | 1.2650 | 1.2850 | 1.2850 | 65,698 |
19 Apr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 301,574 |
18 Apr 2024 | 1.2950 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 209,629 |
17 Apr 2024 | 1.2950 | 1.3000 | 1.2850 | 1.2950 | 1.2950 | 209,244 |
16 Apr 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2950 | 1.2950 | 307,403 |
15 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 262,433 |
12 Apr 2024 | 1.2950 | 1.3050 | 1.2850 | 1.3000 | 1.3000 | 635,458 |
11 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | 92,728 |
10 Apr 2024 | 1.3000 | 1.3100 | 1.2950 | 1.2950 | 1.2950 | 593,562 |
09 Apr 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3050 | 1.3050 | 206,516 |
08 Apr 2024 | 1.3000 | 1.3100 | 1.2950 | 1.3050 | 1.3050 | 325,206 |
05 Apr 2024 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2900 | 432,226 |
04 Apr 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 305,787 |
03 Apr 2024 | 1.3250 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 221,601 |
02 Apr 2024 | 1.3150 | 1.3250 | 1.3100 | 1.3200 | 1.3200 | 386,455 |
28 Mar 2024 | 1.3150 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 539,928 |
27 Mar 2024 | 1.3150 | 1.3150 | 1.3050 | 1.3100 | 1.3100 | 212,699 |
26 Mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3050 | 1.3050 | 481,762 |
25 Mar 2024 | 1.3150 | 1.3200 | 1.3050 | 1.3050 | 1.3050 | 356,376 |
22 Mar 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3200 | 1.3200 | 390,610 |
21 Mar 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 390,959 |
20 Mar 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3050 | 1.3050 | 95,262 |
19 Mar 2024 | 1.3050 | 1.3250 | 1.3000 | 1.3200 | 1.3200 | 530,742 |
18 Mar 2024 | 1.3000 | 1.3050 | 1.2900 | 1.3000 | 1.3000 | 673,014 |
15 Mar 2024 | 1.2850 | 1.3050 | 1.2850 | 1.3050 | 1.3050 | 159,622 |
14 Mar 2024 | 1.2750 | 1.2950 | 1.2750 | 1.2850 | 1.2850 | 436,574 |
13 Mar 2024 | 1.2800 | 1.2800 | 1.2250 | 1.2750 | 1.2750 | 341,699 |
12 Mar 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,050,787 |
11 Mar 2024 | 1.2900 | 1.3000 | 1.2650 | 1.2700 | 1.2700 | 392,362 |
08 Mar 2024 | 1.2750 | 1.2850 | 1.2750 | 1.2850 | 1.2850 | 160,479 |
07 Mar 2024 | 1.2700 | 1.2750 | 1.2650 | 1.2750 | 1.2750 | 316,216 |
06 Mar 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2600 | 1.2600 | 371,538 |
05 Mar 2024 | 1.2700 | 1.2750 | 1.2650 | 1.2750 | 1.2750 | 335,879 |
04 Mar 2024 | 1.2600 | 1.2750 | 1.2600 | 1.2700 | 1.2700 | 447,075 |
01 Mar 2024 | 1.2400 | 1.2550 | 1.2400 | 1.2500 | 1.2500 | 196,476 |
29 Feb 2024 | 1.2400 | 1.2600 | 1.2350 | 1.2400 | 1.2400 | 358,371 |
28 Feb 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2300 | 1.2300 | 476,876 |
27 Feb 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2200 | 1.2200 | 412,617 |
26 Feb 2024 | 1.2200 | 1.2250 | 1.2150 | 1.2200 | 1.2200 | 911,347 |
23 Feb 2024 | 1.2350 | 1.2450 | 1.2100 | 1.2250 | 1.2250 | 1,228,200 |
22 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2250 | 1.2250 | 337,154 |
21 Feb 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2250 | 1.2250 | 194,638 |
20 Feb 2024 | 1.2250 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 207,370 |
19 Feb 2024 | 1.2250 | 1.2275 | 1.2150 | 1.2200 | 1.2200 | 116,988 |
16 Feb 2024 | 1.2250 | 1.2350 | 1.2200 | 1.2350 | 1.2350 | 240,970 |
15 Feb 2024 | 1.2300 | 1.2300 | 1.2150 | 1.2150 | 1.2150 | 359,050 |
14 Feb 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2150 | 1.2150 | 118,623 |
13 Feb 2024 | 1.2150 | 1.2200 | 1.2150 | 1.2150 | 1.2150 | 160,592 |
12 Feb 2024 | 1.2150 | 1.2200 | 1.2100 | 1.2150 | 1.2150 | 469,070 |
09 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.2150 | 254,646 |
08 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.2150 | 323,073 |
07 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2150 | 1.2150 | 634,521 |
06 Feb 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2350 | 1.2350 | 414,976 |
05 Feb 2024 | 1.2300 | 1.2400 | 1.2250 | 1.2300 | 1.2300 | 399,943 |
02 Feb 2024 | 1.2300 | 1.2350 | 1.2250 | 1.2300 | 1.2300 | 187,989 |
01 Feb 2024 | 1.2250 | 1.2350 | 1.2250 | 1.2350 | 1.2350 | 326,128 |
31 Jan 2024 | 1.2050 | 1.2300 | 1.2050 | 1.2300 | 1.2300 | 542,482 |
30 Jan 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | 361,058 |
29 Jan 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2000 | 1.2000 | 423,968 |
25 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 294,583 |
24 Jan 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1900 | 1.1900 | 457,574 |
23 Jan 2024 | 1.2000 | 1.2150 | 1.1900 | 1.1900 | 1.1900 | 774,605 |
22 Jan 2024 | 1.1950 | 1.1950 | 1.1900 | 1.1950 | 1.1950 | 97,530 |
19 Jan 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1900 | 1.1900 | 546,862 |
18 Jan 2024 | 1.1950 | 1.2100 | 1.1850 | 1.2050 | 1.2050 | 238,884 |
17 Jan 2024 | 1.1850 | 1.1950 | 1.1850 | 1.1950 | 1.1950 | 78,268 |
16 Jan 2024 | 1.2150 | 1.2200 | 1.1850 | 1.1850 | 1.1850 | 397,455 |
15 Jan 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 38,254 |
12 Jan 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2250 | 1.2250 | 229,263 |
11 Jan 2024 | 1.1950 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | 122,633 |
10 Jan 2024 | 1.2050 | 1.2200 | 1.1900 | 1.1950 | 1.1950 | 366,359 |
09 Jan 2024 | 1.2050 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 247,780 |
08 Jan 2024 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.2000 | 205,494 |
05 Jan 2024 | 1.1850 | 1.1950 | 1.1850 | 1.1950 | 1.1950 | 60,767 |
04 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1850 | 1.1850 | 78,124 |
03 Jan 2024 | 1.1950 | 1.1950 | 1.1900 | 1.1900 | 1.1900 | 164,796 |
02 Jan 2024 | 1.1950 | 1.1950 | 1.1900 | 1.1900 | 1.1900 | 78,886 |
29 Dec 2023 | 1.1950 | 1.1950 | 1.1900 | 1.1900 | 1.1900 | 65,550 |
28 Dec 2023 | 1.1800 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 33,377 |
27 Dec 2023 | 1.1850 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 166,030 |
22 Dec 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 347,601 |
21 Dec 2023 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 209,376 |
20 Dec 2023 | 1.1800 | 1.2000 | 1.1650 | 1.1950 | 1.1950 | 454,481 |
19 Dec 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 567,592 |
18 Dec 2023 | 1.1850 | 1.2000 | 1.1850 | 1.1900 | 1.1900 | 353,006 |
15 Dec 2023 | 1.1800 | 1.1950 | 1.1800 | 1.1850 | 1.1850 | 234,915 |
14 Dec 2023 | 1.1850 | 1.1850 | 1.1700 | 1.1800 | 1.1800 | 178,589 |
13 Dec 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1750 | 1.1750 | 315,952 |
12 Dec 2023 | 1.1850 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 81,192 |
11 Dec 2023 | 1.1750 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 318,086 |
08 Dec 2023 | 1.1650 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 285,431 |
07 Dec 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 196,501 |
06 Dec 2023 | 1.1600 | 1.1650 | 1.1550 | 1.1550 | 1.1550 | 466,722 |
05 Dec 2023 | 1.1600 | 1.1650 | 1.1550 | 1.1650 | 1.1650 | 183,806 |
04 Dec 2023 | 1.1550 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 287,275 |
01 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 171,110 |
30 Nov 2023 | 1.1500 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 300,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |