Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.2600 | 1.2990 | 1.2600 | 1.2800 | 1.2800 | 71,605 |
27 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 127,900 |
26 Mar 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 149,000 |
25 Mar 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 122,200 |
22 Mar 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 124,200 |
21 Mar 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 164,700 |
20 Mar 2024 | 1.3000 | 1.3390 | 1.2800 | 1.3200 | 1.3200 | 184,500 |
19 Mar 2024 | 1.2900 | 1.3290 | 1.2700 | 1.2900 | 1.2900 | 266,300 |
18 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 220,700 |
15 Mar 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 411,600 |
14 Mar 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 352,600 |
13 Mar 2024 | 1.4000 | 1.4100 | 1.2000 | 1.3000 | 1.3000 | 1,478,600 |
12 Mar 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 226,200 |
11 Mar 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 103,400 |
08 Mar 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 98,500 |
07 Mar 2024 | 1.4500 | 1.4700 | 1.4310 | 1.4600 | 1.4600 | 139,100 |
06 Mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 101,700 |
05 Mar 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 173,900 |
04 Mar 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 552,900 |
01 Mar 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 529,200 |
29 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 202,300 |
28 Feb 2024 | 1.5000 | 1.5180 | 1.4990 | 1.5000 | 1.5000 | 104,500 |
27 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 66,500 |
26 Feb 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | 110,400 |
23 Feb 2024 | 1.5200 | 1.5390 | 1.5000 | 1.5100 | 1.5100 | 162,300 |
22 Feb 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 210,700 |
21 Feb 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 200,500 |
20 Feb 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 171,000 |
16 Feb 2024 | 1.5500 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 463,600 |
15 Feb 2024 | 1.5500 | 1.5600 | 1.5450 | 1.5600 | 1.5600 | 188,200 |
14 Feb 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 210,700 |
13 Feb 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 248,900 |
12 Feb 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 181,600 |
09 Feb 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 89,600 |
08 Feb 2024 | 1.5300 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 44,700 |
07 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 202,900 |
06 Feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 43,900 |
05 Feb 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 122,100 |
02 Feb 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 130,000 |
01 Feb 2024 | 1.5200 | 1.5390 | 1.5200 | 1.5300 | 1.5300 | 51,100 |
31 Jan 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 94,200 |
30 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 82,600 |
29 Jan 2024 | 1.5500 | 1.5990 | 1.5300 | 1.5400 | 1.5400 | 356,200 |
26 Jan 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 66,200 |
25 Jan 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5600 | 1.5600 | 120,600 |
24 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 87,300 |
23 Jan 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 102,300 |
22 Jan 2024 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 204,900 |
19 Jan 2024 | 1.5700 | 1.5700 | 1.5250 | 1.5300 | 1.5300 | 271,200 |
18 Jan 2024 | 1.5700 | 1.6010 | 1.5400 | 1.5900 | 1.5900 | 757,000 |
17 Jan 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 342,300 |
16 Jan 2024 | 1.5100 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 173,100 |
12 Jan 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 362,500 |
11 Jan 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 157,000 |
10 Jan 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 412,900 |
09 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 163,300 |
08 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 91,900 |
05 Jan 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 152,300 |
04 Jan 2024 | 1.5600 | 1.5750 | 1.5600 | 1.5600 | 1.5600 | 231,800 |
03 Jan 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 215,200 |
02 Jan 2024 | 1.5900 | 1.5900 | 1.5510 | 1.5600 | 1.5600 | 508,500 |
29 Dec 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 1,267,300 |
28 Dec 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 98,700 |
27 Dec 2023 | 1.6000 | 1.6150 | 1.6000 | 1.6000 | 1.6000 | 744,500 |
26 Dec 2023 | 1.6000 | 1.6150 | 1.6000 | 1.6000 | 1.6000 | 331,300 |
22 Dec 2023 | 1.6000 | 1.6250 | 1.6000 | 1.6100 | 1.6100 | 191,500 |
21 Dec 2023 | 1.6000 | 1.6150 | 1.5850 | 1.6100 | 1.6100 | 324,800 |
20 Dec 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 419,100 |
19 Dec 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 357,600 |
18 Dec 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 327,900 |
15 Dec 2023 | 1.6000 | 1.6550 | 1.6000 | 1.6500 | 1.6500 | 465,200 |
14 Dec 2023 | 1.6300 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 595,400 |
13 Dec 2023 | 1.6200 | 1.6500 | 1.5910 | 1.6300 | 1.6300 | 303,200 |
12 Dec 2023 | 1.5500 | 1.6300 | 1.5500 | 1.6200 | 1.6200 | 596,600 |
11 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 339,500 |
08 Dec 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 201,800 |
07 Dec 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 207,900 |
06 Dec 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 776,800 |
05 Dec 2023 | 1.5100 | 1.5250 | 1.4900 | 1.5000 | 1.5000 | 292,500 |
04 Dec 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 387,300 |
01 Dec 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 510,600 |
30 Nov 2023 | 1.4800 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 889,500 |
29 Nov 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4850 | 1.4850 | 691,300 |
28 Nov 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 504,200 |
27 Nov 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 514,700 |
24 Nov 2023 | 1.5000 | 1.5250 | 1.4800 | 1.5100 | 1.5100 | 442,100 |
22 Nov 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 475,800 |
21 Nov 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 640,100 |
20 Nov 2023 | 1.5800 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 588,700 |
17 Nov 2023 | 1.4500 | 1.5900 | 1.4100 | 1.5700 | 1.5700 | 1,882,700 |
16 Nov 2023 | 1.4700 | 1.4750 | 1.4100 | 1.4400 | 1.4400 | 1,748,200 |
15 Nov 2023 | 1.5500 | 1.5650 | 1.4300 | 1.4700 | 1.4700 | 3,208,500 |
14 Nov 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 1,684,900 |
13 Nov 2023 | 1.6600 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 2,288,100 |
10 Nov 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,858,700 |
09 Nov 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 5,344,400 |
08 Nov 2023 | 1.7400 | 1.7500 | 1.6150 | 1.6300 | 1.6300 | 15,663,000 |
07 Nov 2023 | 0.8900 | 0.9000 | 0.8700 | 0.8920 | 0.8920 | 119,700 |
06 Nov 2023 | 0.9400 | 0.9450 | 0.9000 | 0.9000 | 0.9000 | 161,400 |
03 Nov 2023 | 0.8600 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 236,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |