Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 31,722 |
02 May 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 4,600 |
01 May 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1200 | 1.1200 | 8,300 |
30 Apr 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 44,100 |
29 Apr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 5,400 |
26 Apr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 20,800 |
25 Apr 2024 | 1.1300 | 1.1300 | 1.0000 | 1.1200 | 1.1200 | 79,500 |
24 Apr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 45,900 |
23 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 19,800 |
22 Apr 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1300 | 1.1300 | 41,500 |
19 Apr 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 20,200 |
18 Apr 2024 | 1.0600 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 29,300 |
17 Apr 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0700 | 1.0700 | 51,800 |
16 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 51,500 |
15 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 98,100 |
12 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 44,000 |
11 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 30,700 |
10 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 47,400 |
09 Apr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 34,500 |
08 Apr 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 22,600 |
05 Apr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 20,300 |
04 Apr 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 45,900 |
03 Apr 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 39,800 |
02 Apr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 31,600 |
01 Apr 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 71,800 |
28 Mar 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 44,800 |
27 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 10,600 |
26 Mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 24,700 |
25 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 24,800 |
22 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 21,100 |
21 Mar 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 25,500 |
20 Mar 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 23,500 |
19 Mar 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 13,700 |
18 Mar 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 27,300 |
15 Mar 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 46,000 |
14 Mar 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 40,500 |
13 Mar 2024 | 1.1700 | 1.2800 | 1.1600 | 1.2700 | 1.2700 | 73,000 |
12 Mar 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 157,800 |
11 Mar 2024 | 1.2800 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 140,600 |
08 Mar 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 20,500 |
07 Mar 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 72,000 |
06 Mar 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 78,800 |
05 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 27,600 |
04 Mar 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 30,000 |
01 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 22,900 |
29 Feb 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 23,600 |
28 Feb 2024 | 1.2700 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 32,600 |
27 Feb 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 56,200 |
26 Feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 53,200 |
23 Feb 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 19,400 |
22 Feb 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 25,000 |
21 Feb 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 11,200 |
20 Feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 23,500 |
16 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 34,800 |
15 Feb 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 21,100 |
14 Feb 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 16,900 |
13 Feb 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 72,200 |
12 Feb 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 31,800 |
09 Feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 40,100 |
08 Feb 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 16,200 |
07 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 56,900 |
06 Feb 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 29,500 |
05 Feb 2024 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 54,200 |
02 Feb 2024 | 1.4100 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 60,300 |
01 Feb 2024 | 1.4300 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 40,900 |
31 Jan 2024 | 1.3800 | 1.5600 | 1.3800 | 1.4700 | 1.4700 | 29,000 |
30 Jan 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 48,700 |
29 Jan 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 94,400 |
26 Jan 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 25,700 |
25 Jan 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 98,400 |
24 Jan 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 50,000 |
23 Jan 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 67,300 |
22 Jan 2024 | 1.5200 | 1.6800 | 1.5000 | 1.5700 | 1.5700 | 74,600 |
19 Jan 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 38,300 |
18 Jan 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 26,200 |
17 Jan 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 26,700 |
16 Jan 2024 | 1.5800 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 36,800 |
15 Jan 2024 | 1.5700 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 30,200 |
12 Jan 2024 | 1.6300 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 87,400 |
11 Jan 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 69,900 |
10 Jan 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 39,400 |
09 Jan 2024 | 1.7000 | 1.7700 | 1.6300 | 1.7200 | 1.7200 | 214,100 |
08 Jan 2024 | 1.6800 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 34,600 |
05 Jan 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 16,000 |
04 Jan 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 11,400 |
03 Jan 2024 | 1.6300 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 49,000 |
02 Jan 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 92,900 |
29 Dec 2023 | 1.7600 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 32,700 |
28 Dec 2023 | 1.5900 | 1.7700 | 1.5900 | 1.7500 | 1.7500 | 52,100 |
27 Dec 2023 | 1.4800 | 1.6700 | 1.4700 | 1.5900 | 1.5900 | 237,000 |
22 Dec 2023 | 1.4300 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 72,800 |
21 Dec 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 124,200 |
20 Dec 2023 | 1.5300 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 162,500 |
19 Dec 2023 | 1.5500 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 84,100 |
18 Dec 2023 | 1.6200 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 65,400 |
15 Dec 2023 | 1.6200 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 52,700 |
14 Dec 2023 | 1.7000 | 1.8000 | 1.6100 | 1.6100 | 1.6100 | 70,600 |
13 Dec 2023 | 1.5600 | 1.7100 | 1.5300 | 1.6800 | 1.6800 | 137,400 |
12 Dec 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 34,700 |
11 Dec 2023 | 1.6200 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 65,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |