Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.1500 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 37,207 |
01 May 2024 | 1.0980 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 18,200 |
30 Apr 2024 | 1.1200 | 1.1250 | 1.0800 | 1.0800 | 1.0800 | 29,100 |
29 Apr 2024 | 1.1100 | 1.1500 | 1.0950 | 1.1100 | 1.1100 | 33,300 |
26 Apr 2024 | 1.1600 | 1.1800 | 1.0400 | 1.1100 | 1.1100 | 26,600 |
25 Apr 2024 | 1.0100 | 1.2150 | 0.9600 | 1.1700 | 1.1700 | 47,800 |
24 Apr 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 46,400 |
23 Apr 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 43,400 |
22 Apr 2024 | 1.0930 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 45,300 |
19 Apr 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 12,700 |
18 Apr 2024 | 1.0900 | 1.1330 | 1.0700 | 1.1330 | 1.1330 | 39,300 |
17 Apr 2024 | 1.0840 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 5,100 |
16 Apr 2024 | 1.1020 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 8,100 |
15 Apr 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 39,500 |
12 Apr 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 2,400 |
11 Apr 2024 | 1.2180 | 1.2400 | 1.1800 | 1.2230 | 1.2230 | 29,500 |
10 Apr 2024 | 1.2300 | 1.2400 | 1.1300 | 1.2150 | 1.2150 | 17,200 |
09 Apr 2024 | 1.1400 | 1.2400 | 1.0400 | 1.2400 | 1.2400 | 86,000 |
08 Apr 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1430 | 1.1430 | 30,100 |
05 Apr 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1900 | 1.1900 | 8,700 |
04 Apr 2024 | 0.9800 | 1.2700 | 0.9400 | 1.2300 | 1.2300 | 63,700 |
03 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,700 |
02 Apr 2024 | 1.1500 | 1.2300 | 1.0400 | 1.1800 | 1.1800 | 10,300 |
01 Apr 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 10,500 |
28 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0550 | 1.0550 | 9,200 |
27 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 15,700 |
26 Mar 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 34,600 |
25 Mar 2024 | 1.0800 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 42,000 |
22 Mar 2024 | 1.0100 | 1.1750 | 0.9110 | 1.0500 | 1.0500 | 154,800 |
21 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
20 Mar 2024 | 1.2500 | 1.2900 | 1.0900 | 1.2900 | 1.2900 | 66,000 |
19 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 29,200 |
18 Mar 2024 | 1.2500 | 1.3900 | 1.0300 | 1.2900 | 1.2900 | 24,600 |
15 Mar 2024 | 1.1510 | 1.1800 | 1.1220 | 1.1800 | 1.1800 | 1,200 |
14 Mar 2024 | 1.0000 | 1.2000 | 0.9000 | 1.1900 | 1.1900 | 90,000 |
13 Mar 2024 | 1.0200 | 1.0400 | 0.8700 | 1.0000 | 1.0000 | 58,700 |
12 Mar 2024 | 1.0800 | 1.1000 | 0.7860 | 1.0200 | 1.0200 | 96,000 |
11 Mar 2024 | 1.1350 | 1.3330 | 1.0200 | 1.1200 | 1.1200 | 46,200 |
08 Mar 2024 | 1.1500 | 1.2500 | 1.0400 | 1.1500 | 1.1500 | 77,700 |
07 Mar 2024 | 1.2540 | 1.2540 | 1.1100 | 1.1700 | 1.1700 | 48,800 |
06 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 43,200 |
05 Mar 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 56,000 |
04 Mar 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3150 | 1.3150 | 95,000 |
01 Mar 2024 | 1.4230 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 11,500 |
29 Feb 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 17,800 |
28 Feb 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 7,600 |
27 Feb 2024 | 1.3900 | 1.4600 | 1.3730 | 1.4300 | 1.4300 | 33,100 |
26 Feb 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 70,200 |
23 Feb 2024 | 1.4600 | 1.4900 | 1.3300 | 1.4700 | 1.4700 | 53,200 |
22 Feb 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 26,200 |
21 Feb 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 25,800 |
20 Feb 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 25,500 |
16 Feb 2024 | 1.4200 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 18,800 |
15 Feb 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 89,100 |
14 Feb 2024 | 1.4300 | 1.4500 | 1.3100 | 1.3750 | 1.3750 | 93,100 |
13 Feb 2024 | 1.4750 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 7,600 |
12 Feb 2024 | 1.4500 | 1.5000 | 1.4350 | 1.4900 | 1.4900 | 46,700 |
09 Feb 2024 | 1.4200 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 20,000 |
08 Feb 2024 | 1.4100 | 1.4320 | 1.3900 | 1.4000 | 1.4000 | 20,900 |
07 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 40,000 |
06 Feb 2024 | 1.4700 | 1.4700 | 1.4160 | 1.4600 | 1.4600 | 25,600 |
05 Feb 2024 | 1.2100 | 1.5000 | 1.2100 | 1.4580 | 1.4580 | 17,700 |
02 Feb 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 19,300 |
01 Feb 2024 | 1.4750 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 30,600 |
31 Jan 2024 | 1.5050 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 69,100 |
30 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 14,300 |
29 Jan 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 30,500 |
26 Jan 2024 | 1.4600 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 60,300 |
25 Jan 2024 | 1.4700 | 1.4850 | 1.4300 | 1.4850 | 1.4850 | 52,500 |
24 Jan 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 132,800 |
23 Jan 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 19,500 |
22 Jan 2024 | 1.3900 | 1.4900 | 1.3700 | 1.4480 | 1.4480 | 47,300 |
19 Jan 2024 | 1.4100 | 1.4900 | 1.3800 | 1.3950 | 1.3950 | 37,700 |
18 Jan 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 12,800 |
17 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 34,400 |
16 Jan 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 37,400 |
12 Jan 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 19,600 |
11 Jan 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 47,700 |
10 Jan 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 53,400 |
09 Jan 2024 | 1.4900 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 23,700 |
08 Jan 2024 | 1.4700 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 154,000 |
05 Jan 2024 | 1.4800 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | 61,300 |
04 Jan 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 34,700 |
03 Jan 2024 | 1.4050 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 48,100 |
02 Jan 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 24,200 |
29 Dec 2023 | 1.4100 | 1.4790 | 1.4000 | 1.4790 | 1.4790 | 8,000 |
28 Dec 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 36,200 |
27 Dec 2023 | 1.4200 | 1.4250 | 1.3900 | 1.3920 | 1.3920 | 24,600 |
26 Dec 2023 | 1.4200 | 1.4410 | 1.4200 | 1.4400 | 1.4400 | 26,600 |
22 Dec 2023 | 1.5000 | 1.5000 | 1.2700 | 1.4400 | 1.4400 | 75,500 |
21 Dec 2023 | 1.4800 | 1.5130 | 1.4800 | 1.5100 | 1.5100 | 20,100 |
20 Dec 2023 | 1.5300 | 1.5300 | 1.4100 | 1.4900 | 1.4900 | 31,900 |
19 Dec 2023 | 1.4600 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 34,200 |
18 Dec 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 30,000 |
15 Dec 2023 | 1.5200 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 44,500 |
14 Dec 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 63,500 |
13 Dec 2023 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 3,300 |
12 Dec 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 24,100 |
11 Dec 2023 | 1.6000 | 1.6000 | 1.5100 | 1.5710 | 1.5710 | 76,900 |
08 Dec 2023 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 21,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |