Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.0400 | 1.1300 | 1.0300 | 1.1100 | 1.1100 | 429,200 |
27 June 2024 | 0.9810 | 1.0600 | 0.9810 | 1.0200 | 1.0200 | 456,900 |
26 June 2024 | 1.0700 | 1.1100 | 0.9700 | 0.9810 | 0.9810 | 939,800 |
25 June 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 283,600 |
24 June 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 133,000 |
21 June 2024 | 1.1200 | 1.1280 | 1.0800 | 1.1100 | 1.1100 | 146,700 |
20 June 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 191,400 |
18 June 2024 | 1.1500 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 253,100 |
17 June 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 281,900 |
14 June 2024 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 306,500 |
13 June 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 175,100 |
12 June 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 404,300 |
11 June 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 89,500 |
10 June 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 110,300 |
07 June 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 100,600 |
06 June 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 100,300 |
05 June 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 104,000 |
04 June 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 169,100 |
03 June 2024 | 1.2500 | 1.2800 | 1.2450 | 1.2700 | 1.2700 | 183,600 |
31 May 2024 | 1.2300 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 152,200 |
30 May 2024 | 1.2300 | 1.2600 | 1.2150 | 1.2200 | 1.2200 | 109,600 |
29 May 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 132,400 |
28 May 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 157,800 |
24 May 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 115,000 |
23 May 2024 | 1.2790 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 109,900 |
22 May 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 114,100 |
21 May 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 194,100 |
20 May 2024 | 1.2400 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 211,600 |
17 May 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2450 | 1.2450 | 1,411,400 |
16 May 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 244,800 |
15 May 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2950 | 1.2950 | 137,200 |
14 May 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 162,700 |
13 May 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2550 | 1.2550 | 120,700 |
10 May 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 153,800 |
09 May 2024 | 1.3000 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 204,800 |
08 May 2024 | 1.3400 | 1.3900 | 1.2700 | 1.2700 | 1.2700 | 187,100 |
07 May 2024 | 1.3300 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 284,600 |
06 May 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 157,700 |
03 May 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 112,400 |
02 May 2024 | 1.3200 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 134,700 |
01 May 2024 | 1.2900 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 128,000 |
30 Apr 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 224,700 |
29 Apr 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 170,600 |
26 Apr 2024 | 1.2600 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 237,400 |
25 Apr 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2600 | 1.2600 | 244,900 |
24 Apr 2024 | 1.2400 | 1.2900 | 1.2150 | 1.2400 | 1.2400 | 129,700 |
23 Apr 2024 | 1.2400 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 204,500 |
22 Apr 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 165,500 |
19 Apr 2024 | 1.2500 | 1.3200 | 1.1800 | 1.1800 | 1.1800 | 357,700 |
18 Apr 2024 | 1.2400 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 280,200 |
17 Apr 2024 | 1.2800 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 191,700 |
16 Apr 2024 | 1.3200 | 1.3300 | 1.2300 | 1.2800 | 1.2800 | 271,000 |
15 Apr 2024 | 1.4000 | 1.4300 | 1.2700 | 1.3100 | 1.3100 | 382,900 |
12 Apr 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 417,000 |
11 Apr 2024 | 1.3900 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 218,600 |
10 Apr 2024 | 1.2700 | 1.4100 | 1.2700 | 1.3900 | 1.3900 | 318,200 |
09 Apr 2024 | 1.2900 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 219,600 |
08 Apr 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 168,400 |
05 Apr 2024 | 1.3200 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 486,300 |
04 Apr 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 296,100 |
03 Apr 2024 | 1.2000 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 294,200 |
02 Apr 2024 | 1.3400 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 346,500 |
01 Apr 2024 | 1.3400 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 237,000 |
28 Mar 2024 | 1.3200 | 1.3350 | 1.3000 | 1.3200 | 1.3200 | 216,000 |
27 Mar 2024 | 1.2900 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 170,600 |
26 Mar 2024 | 1.2800 | 1.3260 | 1.2800 | 1.2800 | 1.2800 | 268,000 |
25 Mar 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 137,100 |
22 Mar 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 197,900 |
21 Mar 2024 | 1.4200 | 1.4200 | 1.3350 | 1.3400 | 1.3400 | 220,400 |
20 Mar 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 242,700 |
19 Mar 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 411,600 |
18 Mar 2024 | 1.3200 | 1.3550 | 1.2600 | 1.3100 | 1.3100 | 461,800 |
15 Mar 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 2,741,900 |
14 Mar 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 329,000 |
13 Mar 2024 | 1.3700 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 441,800 |
12 Mar 2024 | 1.4600 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 465,800 |
11 Mar 2024 | 1.5300 | 1.5550 | 1.4300 | 1.4300 | 1.4300 | 419,900 |
08 Mar 2024 | 1.5000 | 1.6400 | 1.4800 | 1.5300 | 1.5300 | 1,061,300 |
07 Mar 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 478,800 |
06 Mar 2024 | 1.5400 | 1.5400 | 1.4250 | 1.4700 | 1.4700 | 543,200 |
05 Mar 2024 | 1.5000 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 636,900 |
04 Mar 2024 | 1.4600 | 1.5500 | 1.3900 | 1.5300 | 1.5300 | 909,700 |
01 Mar 2024 | 1.4500 | 1.5450 | 1.4200 | 1.4500 | 1.4500 | 883,900 |
29 Feb 2024 | 1.4100 | 1.4700 | 1.3600 | 1.4650 | 1.4650 | 658,200 |
28 Feb 2024 | 1.4100 | 1.4700 | 1.3750 | 1.4000 | 1.4000 | 846,100 |
27 Feb 2024 | 1.3400 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 1,108,100 |
26 Feb 2024 | 1.2200 | 1.3400 | 1.2200 | 1.2800 | 1.2800 | 721,900 |
23 Feb 2024 | 1.2100 | 1.2550 | 1.2000 | 1.2200 | 1.2200 | 651,400 |
22 Feb 2024 | 1.3000 | 1.3060 | 1.1700 | 1.2200 | 1.2200 | 1,077,000 |
21 Feb 2024 | 1.3400 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 991,900 |
20 Feb 2024 | 1.3000 | 1.3650 | 1.2600 | 1.3550 | 1.3550 | 795,700 |
16 Feb 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 1,093,300 |
15 Feb 2024 | 1.3300 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 877,500 |
14 Feb 2024 | 1.1700 | 1.3700 | 1.1700 | 1.3100 | 1.3100 | 1,712,000 |
13 Feb 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 930,600 |
12 Feb 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 424,600 |
09 Feb 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 578,000 |
08 Feb 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 336,100 |
07 Feb 2024 | 1.2400 | 1.2720 | 1.2050 | 1.2100 | 1.2100 | 322,400 |
06 Feb 2024 | 1.1800 | 1.2650 | 1.1800 | 1.2400 | 1.2400 | 671,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |