Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 558,900 |
23 Apr 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 507,000 |
22 Apr 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 890,500 |
19 Apr 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 1,013,400 |
18 Apr 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 1,120,000 |
17 Apr 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 811,200 |
16 Apr 2024 | 1.4100 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 847,800 |
15 Apr 2024 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,223,200 |
12 Apr 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 932,000 |
11 Apr 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 695,000 |
10 Apr 2024 | 1.3500 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 1,254,300 |
09 Apr 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 313,600 |
08 Apr 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 649,100 |
05 Apr 2024 | 1.3900 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 515,300 |
04 Apr 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 618,800 |
03 Apr 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 635,000 |
02 Apr 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 823,200 |
01 Apr 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 520,500 |
28 Mar 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 691,900 |
27 Mar 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 467,200 |
26 Mar 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 1,131,100 |
25 Mar 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 566,700 |
22 Mar 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 1,480,300 |
21 Mar 2024 | 1.4800 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 1,539,100 |
20 Mar 2024 | 1.4100 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 1,974,300 |
19 Mar 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 1,124,100 |
18 Mar 2024 | 1.4400 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 797,900 |
15 Mar 2024 | 1.4100 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 1,581,200 |
14 Mar 2024 | 1.5400 | 1.5500 | 1.4100 | 1.4300 | 1.4300 | 1,019,500 |
13 Mar 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 695,900 |
12 Mar 2024 | 1.5800 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 709,300 |
11 Mar 2024 | 1.7700 | 1.7900 | 1.5500 | 1.5600 | 1.5600 | 1,284,300 |
08 Mar 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 1,267,600 |
07 Mar 2024 | 1.6600 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 997,500 |
06 Mar 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 901,900 |
05 Mar 2024 | 1.6100 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 808,700 |
04 Mar 2024 | 1.6900 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 1,087,100 |
01 Mar 2024 | 1.5800 | 1.7000 | 1.5400 | 1.6900 | 1.6900 | 1,282,200 |
29 Feb 2024 | 1.5500 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,287,000 |
28 Feb 2024 | 1.6000 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 1,667,000 |
27 Feb 2024 | 1.5500 | 1.7000 | 1.4900 | 1.6200 | 1.6200 | 2,010,300 |
26 Feb 2024 | 1.4700 | 1.6600 | 1.4500 | 1.5300 | 1.5300 | 2,244,200 |
23 Feb 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 1,038,800 |
22 Feb 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 1,140,000 |
21 Feb 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 627,300 |
20 Feb 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 1,098,100 |
16 Feb 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 926,800 |
15 Feb 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 996,500 |
14 Feb 2024 | 1.3400 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 1,319,900 |
13 Feb 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 2,347,100 |
12 Feb 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 955,200 |
09 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 650,200 |
08 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 572,500 |
07 Feb 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 878,600 |
06 Feb 2024 | 1.3800 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 564,900 |
05 Feb 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 513,000 |
02 Feb 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 678,400 |
01 Feb 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 661,700 |
31 Jan 2024 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 1,270,500 |
30 Jan 2024 | 1.4600 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 1,227,100 |
29 Jan 2024 | 1.4100 | 1.4800 | 1.3500 | 1.4800 | 1.4800 | 1,217,600 |
26 Jan 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 1,050,200 |
25 Jan 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 746,100 |
24 Jan 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 936,000 |
23 Jan 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 1,656,900 |
22 Jan 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 1,017,000 |
19 Jan 2024 | 1.2200 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 875,300 |
18 Jan 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 1,111,000 |
17 Jan 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 904,400 |
16 Jan 2024 | 1.4100 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 1,416,300 |
12 Jan 2024 | 1.3800 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 1,703,400 |
11 Jan 2024 | 1.3500 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 1,352,300 |
10 Jan 2024 | 1.4100 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 1,186,700 |
09 Jan 2024 | 1.4000 | 1.4700 | 1.3400 | 1.4000 | 1.4000 | 1,717,800 |
08 Jan 2024 | 1.3000 | 1.4300 | 1.2600 | 1.4000 | 1.4000 | 1,787,400 |
05 Jan 2024 | 1.3100 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 757,500 |
04 Jan 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 858,700 |
03 Jan 2024 | 1.4100 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 987,600 |
02 Jan 2024 | 1.3500 | 1.5400 | 1.3100 | 1.4100 | 1.4100 | 2,438,500 |
29 Dec 2023 | 1.4000 | 1.4300 | 1.3000 | 1.3400 | 1.3400 | 1,395,100 |
28 Dec 2023 | 1.4000 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 950,700 |
27 Dec 2023 | 1.3600 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 1,349,600 |
26 Dec 2023 | 1.2400 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 1,492,400 |
22 Dec 2023 | 1.1300 | 1.2800 | 1.1100 | 1.2600 | 1.2600 | 1,647,500 |
21 Dec 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 966,100 |
20 Dec 2023 | 1.1600 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 1,567,800 |
19 Dec 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 1,419,100 |
18 Dec 2023 | 1.2000 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 925,400 |
15 Dec 2023 | 1.2700 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 1,465,000 |
14 Dec 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 1,359,100 |
13 Dec 2023 | 1.1400 | 1.2300 | 1.1100 | 1.2200 | 1.2200 | 1,614,000 |
12 Dec 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 744,800 |
11 Dec 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 654,900 |
08 Dec 2023 | 1.1500 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 833,000 |
07 Dec 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 593,600 |
06 Dec 2023 | 1.2200 | 1.2700 | 1.1300 | 1.1500 | 1.1500 | 2,105,700 |
05 Dec 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 879,800 |
04 Dec 2023 | 1.2000 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 1,014,600 |
01 Dec 2023 | 1.1400 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 1,115,900 |
30 Nov 2023 | 1.1000 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 975,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |