Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.3000 | 1.3330 | 1.3000 | 1.3300 | 1.3300 | 7,775 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1.3230 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | 97,800 |
01 May 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 76,600 |
30 Apr 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 252,600 |
29 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 11,100 |
26 Apr 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 242,900 |
25 Apr 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 13,900 |
24 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,100 |
23 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 10,100 |
22 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3050 | 1.3050 | 21,200 |
19 Apr 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 12,200 |
18 Apr 2024 | 1.3000 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 4,800 |
17 Apr 2024 | 1.3000 | 1.3060 | 1.2960 | 1.3060 | 1.3060 | 8,400 |
16 Apr 2024 | 1.3000 | 1.3050 | 1.2920 | 1.3000 | 1.3000 | 2,500 |
15 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 100 |
12 Apr 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3050 | 1.3050 | 12,800 |
11 Apr 2024 | 1.3160 | 1.3160 | 1.3150 | 1.3150 | 1.3150 | 700 |
10 Apr 2024 | 1.3160 | 1.3160 | 1.3100 | 1.3100 | 1.3100 | 4,900 |
09 Apr 2024 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 1.3250 | 10,600 |
08 Apr 2024 | 1.3250 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 234,400 |
05 Apr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3220 | 1.3220 | 5,500 |
04 Apr 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3320 | 1.3320 | 38,800 |
03 Apr 2024 | 1.3140 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 8,300 |
02 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 3,100 |
01 Apr 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 6,200 |
28 Mar 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 8,800 |
27 Mar 2024 | 1.2900 | 1.3060 | 1.2900 | 1.3050 | 1.3050 | 55,700 |
26 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10,000 |
25 Mar 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 64,400 |
22 Mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 9,900 |
21 Mar 2024 | 1.3050 | 1.3150 | 1.3050 | 1.3150 | 1.3150 | 20,800 |
20 Mar 2024 | 1.2700 | 1.2850 | 1.2700 | 1.2800 | 1.2800 | 68,400 |
19 Mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 27,200 |
18 Mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 11,100 |
15 Mar 2024 | 1.2600 | 1.2600 | 1.2540 | 1.2540 | 1.2540 | 47,300 |
14 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 700 |
13 Mar 2024 | 1.2670 | 1.2740 | 1.2670 | 1.2700 | 1.2700 | 54,900 |
12 Mar 2024 | 1.2490 | 1.2600 | 1.2450 | 1.2600 | 1.2600 | 27,900 |
11 Mar 2024 | 1.2400 | 1.2480 | 1.2400 | 1.2480 | 1.2480 | 105,900 |
08 Mar 2024 | 1.2200 | 1.2380 | 1.2200 | 1.2300 | 1.2300 | 30,000 |
07 Mar 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2300 | 1.2300 | 9,300 |
06 Mar 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2350 | 1.2350 | 3,400 |
05 Mar 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2300 | 1.2300 | 147,600 |
04 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2350 | 1.2350 | 272,400 |
01 Mar 2024 | 1.2540 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 86,400 |
29 Feb 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 6,300 |
28 Feb 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 67,000 |
27 Feb 2024 | 1.2800 | 1.2800 | 1.2390 | 1.2700 | 1.2700 | 52,100 |
26 Feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2860 | 1.2860 | 519,600 |
23 Feb 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 45,200 |
22 Feb 2024 | 1.2830 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 16,900 |
21 Feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 162,900 |
20 Feb 2024 | 1.1900 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 430,100 |
16 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0360 | 1.0360 | 213,100 |
15 Feb 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0450 | 83,200 |
14 Feb 2024 | 1.0150 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 125,700 |
13 Feb 2024 | 1.0200 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 133,200 |
12 Feb 2024 | 1.0240 | 1.0400 | 1.0240 | 1.0350 | 1.0350 | 205,700 |
09 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 19,800 |
08 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 39,500 |
07 Feb 2024 | 1.0500 | 1.0540 | 1.0500 | 1.0500 | 1.0500 | 11,400 |
06 Feb 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 25,500 |
05 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 20,000 |
02 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0590 | 1.0590 | 9,700 |
01 Feb 2024 | 1.0590 | 1.0760 | 1.0560 | 1.0750 | 1.0750 | 112,300 |
31 Jan 2024 | 1.0600 | 1.0660 | 1.0600 | 1.0660 | 1.0660 | 10,500 |
30 Jan 2024 | 1.0530 | 1.0600 | 1.0530 | 1.0600 | 1.0600 | 38,800 |
29 Jan 2024 | 1.0500 | 1.0560 | 1.0500 | 1.0500 | 1.0500 | 268,600 |
26 Jan 2024 | 1.0550 | 1.0560 | 1.0500 | 1.0540 | 1.0540 | 265,200 |
25 Jan 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0460 | 1.0460 | 65,900 |
24 Jan 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0430 | 1.0430 | 102,400 |
23 Jan 2024 | 1.0240 | 1.0400 | 1.0210 | 1.0400 | 1.0400 | 48,700 |
22 Jan 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 6,600 |
19 Jan 2024 | 1.0150 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | 5,900 |
18 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
17 Jan 2024 | 1.0100 | 1.0200 | 1.0060 | 1.0200 | 1.0200 | 26,700 |
16 Jan 2024 | 1.0300 | 1.0340 | 1.0300 | 1.0300 | 1.0300 | 23,600 |
12 Jan 2024 | 1.0300 | 1.0580 | 1.0300 | 1.0400 | 1.0400 | 6,000 |
11 Jan 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0300 | 1.0300 | 253,200 |
10 Jan 2024 | 1.0400 | 1.0470 | 1.0300 | 1.0300 | 1.0300 | 24,700 |
09 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 99,400 |
08 Jan 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0300 | 1.0300 | 58,800 |
05 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0350 | 1.0350 | 3,900 |
04 Jan 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0390 | 1.0390 | 42,000 |
03 Jan 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 38,200 |
02 Jan 2024 | 1.0540 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 90,300 |
29 Dec 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 9,100 |
28 Dec 2023 | 1.0670 | 1.0750 | 1.0600 | 1.0650 | 1.0650 | 61,700 |
27 Dec 2023 | 1.0630 | 1.0800 | 1.0100 | 1.0750 | 1.0750 | 126,100 |
26 Dec 2023 | 1.0200 | 1.0200 | 0.9570 | 1.0150 | 1.0150 | 65,200 |
22 Dec 2023 | 1.0800 | 1.0850 | 1.0650 | 1.0650 | 1.0650 | 46,000 |
21 Dec 2023 | 1.0600 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | 85,500 |
20 Dec 2023 | 1.0700 | 1.0880 | 1.0700 | 1.0700 | 1.0700 | 234,900 |
19 Dec 2023 | 1.0000 | 1.0950 | 1.0000 | 1.0830 | 1.0830 | 1,284,700 |
18 Dec 2023 | 0.9610 | 1.0800 | 0.9610 | 1.0680 | 1.0680 | 965,900 |
15 Dec 2023 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 4,900 |
14 Dec 2023 | 0.7920 | 0.8550 | 0.7920 | 0.8420 | 0.8420 | 13,600 |
13 Dec 2023 | 0.7610 | 0.7860 | 0.7610 | 0.7860 | 0.7860 | 19,600 |
12 Dec 2023 | 0.7700 | 0.7700 | 0.7570 | 0.7680 | 0.7680 | 7,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |