Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.2500 | 1.2650 | 1.1900 | 1.2108 | 1.2108 | 661,628 |
06 May 2024 | 1.3800 | 1.3800 | 1.2100 | 1.2200 | 1.2200 | 1,323,500 |
03 May 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 750,700 |
02 May 2024 | 1.3700 | 1.4400 | 1.2900 | 1.3000 | 1.3000 | 953,500 |
01 May 2024 | 1.5100 | 1.5500 | 1.3000 | 1.3300 | 1.3300 | 2,347,700 |
30 Apr 2024 | 1.2700 | 1.6200 | 1.2700 | 1.5300 | 1.5300 | 4,666,400 |
29 Apr 2024 | 1.3700 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 610,600 |
26 Apr 2024 | 1.2800 | 1.4200 | 1.2700 | 1.3550 | 1.3550 | 788,200 |
25 Apr 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 375,900 |
24 Apr 2024 | 1.3400 | 1.3600 | 1.2620 | 1.3200 | 1.3200 | 541,100 |
23 Apr 2024 | 1.2500 | 1.3900 | 1.2340 | 1.3700 | 1.3700 | 1,272,000 |
22 Apr 2024 | 1.3100 | 1.3300 | 1.2000 | 1.2100 | 1.2100 | 741,500 |
19 Apr 2024 | 1.2400 | 1.3500 | 1.2330 | 1.3300 | 1.3300 | 611,400 |
18 Apr 2024 | 1.2100 | 1.2950 | 1.1500 | 1.2300 | 1.2300 | 664,400 |
17 Apr 2024 | 1.3100 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 821,100 |
16 Apr 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 610,100 |
15 Apr 2024 | 1.3000 | 1.4000 | 1.2800 | 1.3900 | 1.3900 | 866,000 |
12 Apr 2024 | 1.3400 | 1.3800 | 1.2250 | 1.2700 | 1.2700 | 1,152,000 |
11 Apr 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 728,100 |
10 Apr 2024 | 1.2700 | 1.4500 | 1.2300 | 1.4000 | 1.4000 | 1,365,400 |
09 Apr 2024 | 1.2300 | 1.2900 | 1.1000 | 1.2700 | 1.2700 | 1,868,700 |
08 Apr 2024 | 1.3400 | 1.3700 | 1.2660 | 1.2800 | 1.2800 | 1,160,200 |
05 Apr 2024 | 1.3900 | 1.4400 | 1.3200 | 1.3600 | 1.3600 | 1,312,500 |
04 Apr 2024 | 1.5600 | 1.5600 | 1.3700 | 1.4000 | 1.4000 | 2,828,700 |
03 Apr 2024 | 1.4400 | 1.5700 | 1.4000 | 1.5000 | 1.5000 | 2,684,500 |
02 Apr 2024 | 1.3900 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 1,809,100 |
01 Apr 2024 | 1.2800 | 1.4300 | 1.2600 | 1.3800 | 1.3800 | 2,262,800 |
28 Mar 2024 | 1.3300 | 1.4200 | 1.2100 | 1.2400 | 1.2400 | 2,411,100 |
27 Mar 2024 | 1.2500 | 1.3500 | 1.2400 | 1.3150 | 1.3150 | 2,592,200 |
26 Mar 2024 | 1.0700 | 1.2800 | 1.0600 | 1.2200 | 1.2200 | 3,382,400 |
25 Mar 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 1,151,000 |
22 Mar 2024 | 0.9800 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 2,131,400 |
21 Mar 2024 | 0.9700 | 1.0200 | 0.9400 | 0.9500 | 0.9500 | 553,400 |
20 Mar 2024 | 0.9200 | 1.0400 | 0.9000 | 0.9870 | 0.9870 | 1,746,500 |
19 Mar 2024 | 0.8570 | 0.9110 | 0.8300 | 0.9000 | 0.9000 | 955,900 |
18 Mar 2024 | 0.7690 | 0.8900 | 0.7500 | 0.8600 | 0.8600 | 1,578,100 |
15 Mar 2024 | 0.7190 | 0.7940 | 0.7130 | 0.7360 | 0.7360 | 1,230,400 |
14 Mar 2024 | 0.7200 | 0.7350 | 0.6900 | 0.6900 | 0.6900 | 362,100 |
13 Mar 2024 | 0.7250 | 0.7250 | 0.5800 | 0.7000 | 0.7000 | 988,100 |
12 Mar 2024 | 0.7210 | 0.8500 | 0.7110 | 0.7400 | 0.7400 | 657,900 |
11 Mar 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7290 | 0.7290 | 523,900 |
08 Mar 2024 | 0.7200 | 0.7350 | 0.7150 | 0.7180 | 0.7180 | 272,500 |
07 Mar 2024 | 0.7230 | 0.7300 | 0.7110 | 0.7200 | 0.7200 | 349,800 |
06 Mar 2024 | 0.7300 | 0.7410 | 0.7200 | 0.7280 | 0.7280 | 303,200 |
05 Mar 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7340 | 0.7340 | 307,400 |
04 Mar 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 376,300 |
01 Mar 2024 | 0.7410 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 294,500 |
29 Feb 2024 | 0.7560 | 0.7740 | 0.7300 | 0.7530 | 0.7530 | 452,000 |
28 Feb 2024 | 0.7950 | 0.8000 | 0.7200 | 0.7490 | 0.7490 | 765,200 |
27 Feb 2024 | 0.7800 | 0.8100 | 0.7770 | 0.7940 | 0.7940 | 311,300 |
26 Feb 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7810 | 0.7810 | 151,900 |
23 Feb 2024 | 0.7960 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 296,100 |
22 Feb 2024 | 0.8040 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 359,500 |
21 Feb 2024 | 0.8200 | 0.8400 | 0.7830 | 0.8100 | 0.8100 | 321,800 |
20 Feb 2024 | 0.8400 | 0.8500 | 0.8080 | 0.8150 | 0.8150 | 272,700 |
16 Feb 2024 | 0.8410 | 0.8650 | 0.8000 | 0.8550 | 0.8550 | 681,900 |
15 Feb 2024 | 0.7860 | 0.8400 | 0.7860 | 0.8380 | 0.8380 | 312,800 |
14 Feb 2024 | 0.7790 | 0.8050 | 0.7610 | 0.8000 | 0.8000 | 370,200 |
13 Feb 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7770 | 0.7770 | 514,000 |
12 Feb 2024 | 0.7800 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 837,400 |
09 Feb 2024 | 0.8000 | 0.8100 | 0.7720 | 0.7900 | 0.7900 | 699,300 |
08 Feb 2024 | 0.8070 | 0.8230 | 0.7800 | 0.7950 | 0.7950 | 602,900 |
07 Feb 2024 | 0.8300 | 0.8510 | 0.8020 | 0.8110 | 0.8110 | 845,100 |
06 Feb 2024 | 0.8410 | 0.8600 | 0.8210 | 0.8500 | 0.8500 | 439,600 |
05 Feb 2024 | 0.8500 | 0.8750 | 0.8200 | 0.8360 | 0.8360 | 458,900 |
02 Feb 2024 | 0.8890 | 0.8900 | 0.8470 | 0.8500 | 0.8500 | 407,200 |
01 Feb 2024 | 0.8650 | 0.9100 | 0.8410 | 0.8900 | 0.8900 | 663,800 |
31 Jan 2024 | 0.8800 | 0.8800 | 0.8380 | 0.8500 | 0.8500 | 370,700 |
30 Jan 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8740 | 0.8740 | 227,600 |
29 Jan 2024 | 0.8600 | 0.8860 | 0.8500 | 0.8800 | 0.8800 | 470,000 |
26 Jan 2024 | 0.8480 | 0.8700 | 0.8230 | 0.8640 | 0.8640 | 527,500 |
25 Jan 2024 | 0.8210 | 0.8500 | 0.8200 | 0.8460 | 0.8460 | 690,000 |
24 Jan 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8330 | 0.8330 | 264,300 |
23 Jan 2024 | 0.8520 | 0.8790 | 0.8310 | 0.8400 | 0.8400 | 217,000 |
22 Jan 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 316,300 |
19 Jan 2024 | 0.8550 | 0.8610 | 0.8100 | 0.8400 | 0.8400 | 505,700 |
18 Jan 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 390,800 |
17 Jan 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8820 | 0.8820 | 430,200 |
16 Jan 2024 | 0.8300 | 0.9000 | 0.8130 | 0.8800 | 0.8800 | 913,400 |
12 Jan 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 431,000 |
11 Jan 2024 | 0.7850 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 308,400 |
10 Jan 2024 | 0.8110 | 0.8200 | 0.7510 | 0.7800 | 0.7800 | 421,200 |
09 Jan 2024 | 0.8350 | 0.8380 | 0.7900 | 0.7930 | 0.7930 | 423,500 |
08 Jan 2024 | 0.7900 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 677,000 |
05 Jan 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 393,300 |
04 Jan 2024 | 0.7800 | 0.8280 | 0.7700 | 0.7990 | 0.7990 | 648,600 |
03 Jan 2024 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 490,300 |
02 Jan 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 295,200 |
29 Dec 2023 | 0.7860 | 0.8300 | 0.7000 | 0.7610 | 0.7610 | 693,800 |
28 Dec 2023 | 0.7800 | 0.8100 | 0.7630 | 0.7990 | 0.7990 | 584,000 |
27 Dec 2023 | 0.8000 | 0.8400 | 0.7810 | 0.7870 | 0.7870 | 660,800 |
26 Dec 2023 | 0.7890 | 0.8170 | 0.7540 | 0.8110 | 0.8110 | 599,600 |
22 Dec 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7680 | 0.7680 | 1,059,200 |
21 Dec 2023 | 0.7200 | 0.7490 | 0.7100 | 0.7260 | 0.7260 | 565,600 |
20 Dec 2023 | 0.7500 | 0.7840 | 0.7040 | 0.7140 | 0.7140 | 681,100 |
19 Dec 2023 | 0.7660 | 0.7850 | 0.7430 | 0.7600 | 0.7600 | 357,600 |
18 Dec 2023 | 0.7700 | 0.7900 | 0.7350 | 0.7600 | 0.7600 | 415,200 |
15 Dec 2023 | 0.7800 | 0.7950 | 0.7650 | 0.7730 | 0.7730 | 138,700 |
14 Dec 2023 | 0.7610 | 0.8100 | 0.7600 | 0.7750 | 0.7750 | 502,100 |
13 Dec 2023 | 0.7400 | 0.7790 | 0.7200 | 0.7790 | 0.7790 | 447,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |