Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 34,800 |
27 Mar 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 83,400 |
26 Mar 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 188,300 |
25 Mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 34,800 |
22 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 81,900 |
21 Mar 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 45,100 |
20 Mar 2024 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 207,100 |
19 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 25,900 |
18 Mar 2024 | 1.0700 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 176,900 |
15 Mar 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 109,600 |
14 Mar 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 283,900 |
13 Mar 2024 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 312,000 |
12 Mar 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 286,800 |
11 Mar 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 140,100 |
08 Mar 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 38,700 |
07 Mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 43,100 |
06 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 12,300 |
05 Mar 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 26,500 |
04 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 36,100 |
01 Mar 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 172,700 |
29 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 43,000 |
28 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 115,000 |
27 Feb 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 51,800 |
26 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 23,400 |
23 Feb 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 67,800 |
22 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 40,000 |
21 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 27,800 |
20 Feb 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 58,300 |
16 Feb 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 66,900 |
15 Feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 29,200 |
14 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 34,200 |
13 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 58,500 |
12 Feb 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 27,300 |
09 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 53,000 |
08 Feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 63,100 |
07 Feb 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 76,800 |
06 Feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 96,500 |
05 Feb 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1500 | 1.1500 | 360,700 |
02 Feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 28,600 |
01 Feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 34,100 |
31 Jan 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 128,700 |
30 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,600 |
29 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 32,700 |
26 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 8,100 |
25 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,500 |
24 Jan 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 78,900 |
23 Jan 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 74,000 |
22 Jan 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 31,500 |
19 Jan 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 42,300 |
18 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,300 |
17 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 13,500 |
16 Jan 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 38,400 |
12 Jan 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 20,100 |
11 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 33,300 |
10 Jan 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 13,400 |
09 Jan 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 77,500 |
08 Jan 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 112,800 |
05 Jan 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 10,600 |
04 Jan 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 32,900 |
03 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 33,200 |
02 Jan 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 37,000 |
29 Dec 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 108,600 |
28 Dec 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 80,900 |
27 Dec 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 59,300 |
26 Dec 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 36,800 |
22 Dec 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 51,000 |
21 Dec 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 74,700 |
20 Dec 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 50,100 |
19 Dec 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 29,800 |
18 Dec 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 45,600 |
15 Dec 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 13,600 |
14 Dec 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 31,400 |
13 Dec 2023 | 1.0200 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 68,900 |
12 Dec 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 140,100 |
11 Dec 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,000 |
08 Dec 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 22,900 |
07 Dec 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 33,000 |
06 Dec 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 91,300 |
05 Dec 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 13,700 |
04 Dec 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 65,800 |
01 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 42,000 |
30 Nov 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 23,000 |
29 Nov 2023 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 111,000 |
28 Nov 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 21,000 |
27 Nov 2023 | 1.0400 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 156,600 |
24 Nov 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 21,000 |
22 Nov 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 15,700 |
21 Nov 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 26,300 |
20 Nov 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 36,800 |
17 Nov 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 27,200 |
16 Nov 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 33,800 |
15 Nov 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 26,700 |
14 Nov 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 77,700 |
13 Nov 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 39,700 |
10 Nov 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,000 |
09 Nov 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 24,100 |
08 Nov 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 188,400 |
07 Nov 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 66,000 |
06 Nov 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 16,800 |
03 Nov 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |