Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 73,448 |
02 May 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 35,000 |
01 May 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,600 |
30 Apr 2024 | 1.2500 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 31,400 |
29 Apr 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 13,200 |
26 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 25,900 |
25 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 19,200 |
24 Apr 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 146,700 |
23 Apr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 50,300 |
22 Apr 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 19,400 |
19 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 16,600 |
18 Apr 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 66,200 |
17 Apr 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 15,000 |
16 Apr 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 10,400 |
15 Apr 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 23,100 |
12 Apr 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 13,200 |
11 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 30,100 |
10 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 20,200 |
09 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 50,700 |
08 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 6,000 |
05 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 25,000 |
04 Apr 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 53,100 |
03 Apr 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 20,700 |
02 Apr 2024 | 1.2000 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 68,600 |
01 Apr 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 10,700 |
28 Mar 2024 | 1.1700 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 56,400 |
27 Mar 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 31,100 |
26 Mar 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 51,400 |
25 Mar 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 15,100 |
22 Mar 2024 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 9,500 |
21 Mar 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,100 |
20 Mar 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 38,200 |
19 Mar 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 18,900 |
18 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 9,900 |
15 Mar 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 22,600 |
14 Mar 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 19,800 |
13 Mar 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 8,700 |
12 Mar 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 26,600 |
11 Mar 2024 | 1.2800 | 1.4500 | 1.2600 | 1.3300 | 1.3300 | 50,000 |
08 Mar 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 99,500 |
07 Mar 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 77,700 |
06 Mar 2024 | 1.1500 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 88,000 |
05 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 107,600 |
04 Mar 2024 | 1.1400 | 1.2400 | 1.0900 | 1.1600 | 1.1600 | 192,100 |
01 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 100,700 |
29 Feb 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 45,800 |
28 Feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 800 |
27 Feb 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 58,600 |
26 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 36,300 |
23 Feb 2024 | 1.1200 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 16,700 |
22 Feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 43,600 |
21 Feb 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 34,400 |
20 Feb 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 20,900 |
16 Feb 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 80,300 |
15 Feb 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 35,400 |
14 Feb 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 19,500 |
13 Feb 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 129,500 |
12 Feb 2024 | 1.2100 | 1.3400 | 1.1600 | 1.1900 | 1.1900 | 252,600 |
09 Feb 2024 | 1.1200 | 1.2100 | 1.0900 | 1.1900 | 1.1900 | 132,800 |
08 Feb 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 42,400 |
07 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 15,900 |
06 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 55,000 |
05 Feb 2024 | 1.1000 | 1.1000 | 0.9500 | 0.9800 | 0.9800 | 129,000 |
02 Feb 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 64,900 |
01 Feb 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 55,200 |
31 Jan 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 17,300 |
30 Jan 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 13,300 |
29 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 7,600 |
26 Jan 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 13,100 |
25 Jan 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 66,500 |
24 Jan 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 130,800 |
23 Jan 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 16,700 |
22 Jan 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 29,400 |
19 Jan 2024 | 1.1600 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 47,500 |
18 Jan 2024 | 1.1800 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 38,800 |
17 Jan 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 35,700 |
16 Jan 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 114,500 |
15 Jan 2024 | 1.2700 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 27,500 |
12 Jan 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 42,900 |
11 Jan 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 214,200 |
10 Jan 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 33,400 |
09 Jan 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 20,200 |
08 Jan 2024 | 1.3900 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 29,600 |
05 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 32,900 |
04 Jan 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 18,800 |
03 Jan 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 30,900 |
02 Jan 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 32,300 |
29 Dec 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 63,500 |
28 Dec 2023 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 78,100 |
27 Dec 2023 | 1.3400 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 73,500 |
22 Dec 2023 | 1.3300 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 116,400 |
21 Dec 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 37,500 |
20 Dec 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 19,000 |
19 Dec 2023 | 1.3400 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 62,800 |
18 Dec 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 29,800 |
15 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 33,800 |
14 Dec 2023 | 1.4200 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 97,600 |
13 Dec 2023 | 1.3600 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 51,900 |
12 Dec 2023 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 39,400 |
11 Dec 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 143,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |