Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.2350 | 1.3300 | 1.1800 | 1.1800 | 1.1800 | 27,840 |
07 May 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 6,200 |
06 May 2024 | 1.4100 | 1.4100 | 1.2700 | 1.2800 | 1.2800 | 5,000 |
03 May 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 5,800 |
02 May 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 4,300 |
01 May 2024 | 1.3000 | 1.3770 | 1.2600 | 1.3770 | 1.3770 | 2,500 |
30 Apr 2024 | 1.4500 | 1.5500 | 1.2900 | 1.4000 | 1.4000 | 13,000 |
29 Apr 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 2,200 |
26 Apr 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 2,400 |
25 Apr 2024 | 1.5250 | 1.5250 | 1.4500 | 1.4600 | 1.4600 | 2,800 |
24 Apr 2024 | 1.5190 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 900 |
23 Apr 2024 | 1.6300 | 1.6300 | 1.4400 | 1.6040 | 1.6040 | 8,800 |
22 Apr 2024 | 1.6300 | 1.6400 | 1.5560 | 1.6300 | 1.6300 | 3,300 |
19 Apr 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 1,400 |
18 Apr 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6600 | 1.6600 | 2,600 |
17 Apr 2024 | 1.5300 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 2,700 |
16 Apr 2024 | 1.5800 | 1.5850 | 1.5000 | 1.5850 | 1.5850 | 4,200 |
15 Apr 2024 | 1.9300 | 1.9300 | 1.5100 | 1.6200 | 1.6200 | 15,100 |
12 Apr 2024 | 1.5500 | 1.7600 | 1.5000 | 1.6800 | 1.6800 | 50,800 |
11 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 400 |
10 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,900 |
09 Apr 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 2,400 |
08 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
05 Apr 2024 | 1.6360 | 1.6360 | 1.6010 | 1.6010 | 1.6010 | 1,000 |
04 Apr 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 3,100 |
03 Apr 2024 | 1.6200 | 1.7100 | 1.5200 | 1.6600 | 1.6600 | 13,200 |
02 Apr 2024 | 1.6500 | 1.7660 | 1.5000 | 1.6600 | 1.6600 | 11,100 |
01 Apr 2024 | 1.6500 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 11,400 |
28 Mar 2024 | 1.6500 | 1.7740 | 1.6100 | 1.7500 | 1.7500 | 3,600 |
27 Mar 2024 | 1.6300 | 1.7600 | 1.6300 | 1.7600 | 1.7600 | 5,500 |
26 Mar 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 8,100 |
25 Mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 5,300 |
22 Mar 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 8,300 |
21 Mar 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 8,700 |
20 Mar 2024 | 1.7000 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 26,700 |
19 Mar 2024 | 1.7900 | 1.7900 | 1.6390 | 1.7200 | 1.7200 | 49,000 |
18 Mar 2024 | 1.6300 | 1.7800 | 1.6300 | 1.7700 | 1.7700 | 80,900 |
15 Mar 2024 | 1.4100 | 1.6000 | 1.4080 | 1.5300 | 1.5300 | 103,200 |
14 Mar 2024 | 1.5150 | 1.5150 | 1.4000 | 1.4400 | 1.4400 | 62,100 |
13 Mar 2024 | 1.5200 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 47,500 |
12 Mar 2024 | 1.6000 | 1.6050 | 1.4300 | 1.5150 | 1.5150 | 22,900 |
11 Mar 2024 | 1.7500 | 1.7500 | 1.5600 | 1.6000 | 1.6000 | 8,100 |
08 Mar 2024 | 1.7010 | 1.7950 | 1.6700 | 1.6700 | 1.6700 | 4,200 |
07 Mar 2024 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 46,500 |
06 Mar 2024 | 1.7120 | 1.8200 | 1.5930 | 1.6300 | 1.6300 | 6,900 |
05 Mar 2024 | 1.7600 | 1.7600 | 1.4800 | 1.5700 | 1.5700 | 6,500 |
04 Mar 2024 | 1.6000 | 1.7700 | 1.6000 | 1.6600 | 1.6600 | 39,500 |
01 Mar 2024 | 1.5200 | 1.6010 | 1.4530 | 1.5300 | 1.5300 | 80,700 |
29 Feb 2024 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | 1.4700 | 4,100 |
28 Feb 2024 | 1.4690 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 13,500 |
27 Feb 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 3,200 |
26 Feb 2024 | 1.2600 | 1.4400 | 1.2150 | 1.3790 | 1.3790 | 21,400 |
23 Feb 2024 | 1.1570 | 1.2800 | 1.1550 | 1.1800 | 1.1800 | 63,800 |
22 Feb 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 7,000 |
21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,200 |
20 Feb 2024 | 1.1500 | 1.1540 | 1.1200 | 1.1200 | 1.1200 | 8,400 |
16 Feb 2024 | 1.1750 | 1.1800 | 1.1750 | 1.1750 | 1.1750 | 1,400 |
15 Feb 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1430 | 1.1430 | 2,700 |
14 Feb 2024 | 1.1600 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 27,100 |
13 Feb 2024 | 1.1170 | 1.1300 | 1.1170 | 1.1200 | 1.1200 | 2,000 |
12 Feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 6,000 |
09 Feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 12,200 |
08 Feb 2024 | 1.1450 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | 1,300 |
07 Feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 3,100 |
06 Feb 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 7,300 |
05 Feb 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1580 | 1.1580 | 1,600 |
02 Feb 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 2,700 |
01 Feb 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 4,400 |
31 Jan 2024 | 1.1600 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
30 Jan 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 12,400 |
29 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,300 |
26 Jan 2024 | 1.1000 | 1.1150 | 1.1000 | 1.1000 | 1.1000 | 2,300 |
25 Jan 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 23,600 |
24 Jan 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 2,300 |
23 Jan 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 4,500 |
22 Jan 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,200 |
19 Jan 2024 | 1.2300 | 1.2300 | 1.1000 | 1.1000 | 1.1000 | 15,100 |
18 Jan 2024 | 1.1600 | 1.1600 | 1.1430 | 1.1490 | 1.1490 | 2,800 |
17 Jan 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 28,100 |
16 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 2,800 |
12 Jan 2024 | 1.1500 | 1.2040 | 1.1500 | 1.1800 | 1.1800 | 15,200 |
11 Jan 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 42,200 |
10 Jan 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1450 | 1.1450 | 3,400 |
09 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 5,800 |
08 Jan 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 17,500 |
05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 300 |
04 Jan 2024 | 1.1550 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 3,200 |
03 Jan 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 5,600 |
02 Jan 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 3,100 |
29 Dec 2023 | 1.3100 | 1.3100 | 1.1100 | 1.2250 | 1.2250 | 18,500 |
28 Dec 2023 | 1.1000 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 18,500 |
27 Dec 2023 | 1.1250 | 1.1340 | 1.1000 | 1.1000 | 1.1000 | 14,100 |
26 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 3,700 |
22 Dec 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 2,900 |
21 Dec 2023 | 1.2230 | 1.2230 | 1.1000 | 1.1350 | 1.1350 | 17,400 |
20 Dec 2023 | 1.2700 | 1.2700 | 1.1200 | 1.2100 | 1.2100 | 13,500 |
19 Dec 2023 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 9,500 |
18 Dec 2023 | 1.1100 | 1.2500 | 1.1060 | 1.1500 | 1.1500 | 43,200 |
15 Dec 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 14,000 |
14 Dec 2023 | 1.3000 | 1.3360 | 1.1000 | 1.1400 | 1.1400 | 14,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |