Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1230 | 1.1230 | 1,200 |
23 Apr 2024 | 1.1670 | 1.1700 | 1.1670 | 1.1700 | 1.1700 | 900 |
22 Apr 2024 | 1.1200 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 11,600 |
19 Apr 2024 | 1.1350 | 1.1700 | 1.1030 | 1.1700 | 1.1700 | 3,100 |
18 Apr 2024 | 1.1670 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 3,000 |
17 Apr 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1600 | 1.1600 | 10,800 |
16 Apr 2024 | 1.2000 | 1.2100 | 1.1770 | 1.2000 | 1.2000 | 5,700 |
15 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 8,500 |
12 Apr 2024 | 1.2200 | 1.2400 | 1.2040 | 1.2040 | 1.2040 | 4,800 |
11 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 22,400 |
10 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 2,900 |
09 Apr 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 2,900 |
08 Apr 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 17,900 |
05 Apr 2024 | 1.2500 | 1.3000 | 1.1700 | 1.2200 | 1.2200 | 45,200 |
04 Apr 2024 | 1.1970 | 1.3200 | 1.1700 | 1.2100 | 1.2100 | 49,900 |
03 Apr 2024 | 1.1100 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 5,200 |
02 Apr 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1110 | 1.1110 | 6,200 |
01 Apr 2024 | 1.1000 | 1.1600 | 1.0100 | 1.1600 | 1.1600 | 10,500 |
28 Mar 2024 | 1.1600 | 1.2000 | 1.1550 | 1.1800 | 1.1800 | 6,800 |
27 Mar 2024 | 1.2100 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 18,200 |
26 Mar 2024 | 1.2400 | 1.2690 | 1.2000 | 1.2000 | 1.2000 | 23,300 |
25 Mar 2024 | 1.2900 | 1.2900 | 1.1700 | 1.2000 | 1.2000 | 4,700 |
22 Mar 2024 | 1.1690 | 1.2500 | 1.1690 | 1.1800 | 1.1800 | 2,300 |
21 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 3,700 |
20 Mar 2024 | 1.2370 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 18,000 |
19 Mar 2024 | 1.1630 | 1.2350 | 1.1600 | 1.2200 | 1.2200 | 7,500 |
18 Mar 2024 | 1.2600 | 1.2950 | 1.1100 | 1.1100 | 1.1100 | 68,600 |
15 Mar 2024 | 1.2400 | 1.2700 | 1.1900 | 1.2210 | 1.2210 | 50,000 |
14 Mar 2024 | 1.2100 | 1.2500 | 1.1560 | 1.1900 | 1.1900 | 13,200 |
13 Mar 2024 | 1.1900 | 1.2700 | 1.1750 | 1.2300 | 1.2300 | 27,600 |
12 Mar 2024 | 1.1200 | 1.2300 | 1.1100 | 1.1900 | 1.1900 | 34,700 |
11 Mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 32,900 |
08 Mar 2024 | 1.0900 | 1.2310 | 1.0900 | 1.1800 | 1.1800 | 107,700 |
07 Mar 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 19,800 |
06 Mar 2024 | 1.1300 | 1.1900 | 1.0400 | 1.1400 | 1.1400 | 45,100 |
05 Mar 2024 | 1.0590 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 28,900 |
04 Mar 2024 | 1.0600 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 18,100 |
01 Mar 2024 | 1.1000 | 1.2100 | 1.0420 | 1.1000 | 1.1000 | 40,400 |
29 Feb 2024 | 1.1700 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 40,300 |
28 Feb 2024 | 1.2420 | 1.3400 | 1.1700 | 1.1700 | 1.1700 | 95,600 |
27 Feb 2024 | 1.3500 | 1.3900 | 1.1000 | 1.2200 | 1.2200 | 128,300 |
26 Feb 2024 | 1.3900 | 1.4700 | 1.3200 | 1.3900 | 1.3900 | 44,100 |
23 Feb 2024 | 1.4000 | 1.5400 | 1.3300 | 1.4100 | 1.4100 | 258,300 |
22 Feb 2024 | 1.1500 | 1.5840 | 1.1500 | 1.5100 | 1.5100 | 697,100 |
21 Feb 2024 | 1.1950 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 7,200 |
20 Feb 2024 | 1.2800 | 1.3180 | 1.1640 | 1.2300 | 1.2300 | 50,700 |
16 Feb 2024 | 1.2500 | 1.3600 | 1.1600 | 1.2800 | 1.2800 | 45,900 |
15 Feb 2024 | 1.1700 | 1.3900 | 1.1400 | 1.2790 | 1.2790 | 132,900 |
14 Feb 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 5,600 |
13 Feb 2024 | 1.1000 | 1.1500 | 1.0860 | 1.1500 | 1.1500 | 26,500 |
12 Feb 2024 | 1.0600 | 1.1400 | 1.0000 | 1.1100 | 1.1100 | 75,400 |
09 Feb 2024 | 1.0230 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 1,900 |
08 Feb 2024 | 1.0520 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 10,800 |
07 Feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 11,400 |
06 Feb 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 6,200 |
05 Feb 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 5,400 |
02 Feb 2024 | 1.0510 | 1.0510 | 1.0000 | 1.0000 | 1.0000 | 2,200 |
01 Feb 2024 | 1.0160 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,200 |
31 Jan 2024 | 1.0450 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 10,200 |
30 Jan 2024 | 0.9900 | 1.0250 | 0.9800 | 1.0100 | 1.0100 | 6,000 |
29 Jan 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 23,100 |
26 Jan 2024 | 1.0800 | 1.0900 | 0.9950 | 1.0200 | 1.0200 | 14,400 |
25 Jan 2024 | 1.0450 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 6,300 |
24 Jan 2024 | 1.0700 | 1.1290 | 0.9800 | 1.0700 | 1.0700 | 18,300 |
23 Jan 2024 | 1.0500 | 1.0500 | 0.9910 | 1.0200 | 1.0200 | 10,400 |
22 Jan 2024 | 1.0770 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 6,200 |
19 Jan 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 11,700 |
18 Jan 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 4,200 |
17 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
16 Jan 2024 | 1.1100 | 1.1750 | 1.1100 | 1.1320 | 1.1320 | 18,700 |
12 Jan 2024 | 1.1500 | 1.1550 | 1.1100 | 1.1250 | 1.1250 | 4,300 |
11 Jan 2024 | 1.1200 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 6,500 |
10 Jan 2024 | 1.1300 | 1.1750 | 1.1200 | 1.1200 | 1.1200 | 3,400 |
09 Jan 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 3,000 |
08 Jan 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 2,500 |
05 Jan 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 8,500 |
04 Jan 2024 | 1.1400 | 1.2600 | 1.0800 | 1.2450 | 1.2450 | 24,600 |
03 Jan 2024 | 1.2500 | 1.2800 | 1.1400 | 1.1800 | 1.1800 | 40,700 |
02 Jan 2024 | 1.1600 | 1.3000 | 1.1200 | 1.2100 | 1.2100 | 138,300 |
29 Dec 2023 | 1.0600 | 1.2410 | 1.0600 | 1.1500 | 1.1500 | 67,600 |
28 Dec 2023 | 1.0200 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 13,700 |
27 Dec 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 59,600 |
26 Dec 2023 | 1.0300 | 1.1040 | 0.9900 | 1.0400 | 1.0400 | 16,400 |
22 Dec 2023 | 1.0200 | 1.1200 | 0.9600 | 1.0700 | 1.0700 | 37,600 |
21 Dec 2023 | 1.0900 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 13,600 |
20 Dec 2023 | 1.0600 | 1.1500 | 0.9800 | 1.0300 | 1.0300 | 10,200 |
19 Dec 2023 | 1.0730 | 1.2200 | 1.0000 | 1.1200 | 1.1200 | 41,900 |
18 Dec 2023 | 1.0000 | 1.2100 | 0.9890 | 1.1000 | 1.1000 | 88,300 |
15 Dec 2023 | 1.2500 | 1.3000 | 0.8900 | 0.9400 | 0.9400 | 182,800 |
14 Dec 2023 | 1.2200 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 8,600 |
13 Dec 2023 | 1.2970 | 1.2970 | 1.2200 | 1.2200 | 1.2200 | 12,800 |
12 Dec 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 8,000 |
11 Dec 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 23,300 |
08 Dec 2023 | 1.2990 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 2,700 |
07 Dec 2023 | 1.2900 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 7,700 |
06 Dec 2023 | 1.2800 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 10,100 |
05 Dec 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 3,200 |
04 Dec 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 3,900 |
01 Dec 2023 | 1.3540 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | 9,000 |
30 Nov 2023 | 1.3800 | 1.3800 | 1.3250 | 1.3780 | 1.3780 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |