Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.1900 | 1.2200 | 1.1950 | 1.2100 | 1.2100 | 194,275 |
25 Apr 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 348,800 |
24 Apr 2024 | 1.2000 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 384,300 |
23 Apr 2024 | 1.2050 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 290,100 |
22 Apr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 477,700 |
19 Apr 2024 | 1.2000 | 1.2350 | 1.2000 | 1.2200 | 1.2200 | 358,900 |
18 Apr 2024 | 1.2300 | 1.2310 | 1.2090 | 1.2300 | 1.2300 | 243,700 |
17 Apr 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 223,200 |
16 Apr 2024 | 1.2100 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 437,000 |
15 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 566,300 |
12 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 482,400 |
11 Apr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 547,100 |
10 Apr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 452,200 |
09 Apr 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 470,000 |
08 Apr 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 365,400 |
05 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 404,900 |
04 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 399,200 |
03 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 288,100 |
02 Apr 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 344,700 |
01 Apr 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 278,200 |
28 Mar 2024 | 1.2700 | 1.3000 | 1.2250 | 1.2900 | 1.2900 | 342,000 |
27 Mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 421,200 |
26 Mar 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 789,600 |
25 Mar 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 448,600 |
22 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 351,100 |
21 Mar 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 529,900 |
20 Mar 2024 | 1.2300 | 1.2700 | 1.1950 | 1.2700 | 1.2700 | 392,200 |
19 Mar 2024 | 1.1800 | 1.2390 | 1.1700 | 1.2300 | 1.2300 | 300,700 |
18 Mar 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 296,900 |
15 Mar 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 534,200 |
14 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 250,100 |
13 Mar 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 354,800 |
12 Mar 2024 | 1.2100 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 402,400 |
11 Mar 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 354,500 |
08 Mar 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 193,000 |
07 Mar 2024 | 1.2000 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 310,500 |
06 Mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 265,900 |
05 Mar 2024 | 1.1700 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 512,200 |
04 Mar 2024 | 1.2600 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 542,400 |
01 Mar 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 317,700 |
29 Feb 2024 | 1.2600 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 343,500 |
28 Feb 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 278,300 |
27 Feb 2024 | 1.3300 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 298,000 |
26 Feb 2024 | 1.2200 | 1.3190 | 1.1500 | 1.3100 | 1.3100 | 357,200 |
23 Feb 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 366,400 |
22 Feb 2024 | 1.1900 | 1.2000 | 1.0800 | 1.1600 | 1.1600 | 396,600 |
21 Feb 2024 | 1.0700 | 1.1600 | 1.0150 | 1.1600 | 1.1600 | 345,700 |
20 Feb 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 299,300 |
16 Feb 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 137,500 |
15 Feb 2024 | 1.0300 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 211,400 |
14 Feb 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 158,800 |
13 Feb 2024 | 0.9980 | 1.0000 | 0.9920 | 1.0000 | 1.0000 | 133,700 |
12 Feb 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 109,500 |
09 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 204,200 |
08 Feb 2024 | 1.0300 | 1.0500 | 0.9970 | 1.0000 | 1.0000 | 250,400 |
07 Feb 2024 | 1.0000 | 1.1100 | 0.9860 | 1.0500 | 1.0500 | 297,400 |
06 Feb 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 251,100 |
05 Feb 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 235,000 |
02 Feb 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9540 | 0.9540 | 67,000 |
01 Feb 2024 | 0.9980 | 0.9980 | 0.9600 | 0.9700 | 0.9700 | 99,900 |
31 Jan 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 151,900 |
30 Jan 2024 | 0.9900 | 1.0100 | 0.9710 | 0.9800 | 0.9800 | 59,700 |
29 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 31,300 |
26 Jan 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 20,100 |
25 Jan 2024 | 0.9800 | 1.0100 | 0.9730 | 1.0100 | 1.0100 | 67,000 |
24 Jan 2024 | 1.0600 | 1.0600 | 0.9720 | 1.0000 | 1.0000 | 132,800 |
23 Jan 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 194,600 |
22 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 77,100 |
19 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 39,200 |
18 Jan 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9940 | 0.9940 | 79,700 |
17 Jan 2024 | 0.9700 | 1.0200 | 0.9700 | 0.9750 | 0.9750 | 32,500 |
16 Jan 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 116,000 |
12 Jan 2024 | 1.0600 | 1.0600 | 0.9940 | 1.0200 | 1.0200 | 176,900 |
11 Jan 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 67,400 |
10 Jan 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 66,600 |
09 Jan 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0090 | 1.0090 | 57,000 |
08 Jan 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0190 | 1.0190 | 112,600 |
05 Jan 2024 | 1.0600 | 1.0690 | 1.0000 | 1.0550 | 1.0550 | 167,200 |
04 Jan 2024 | 1.0100 | 1.0290 | 1.0000 | 1.0100 | 1.0100 | 139,700 |
03 Jan 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 200,900 |
02 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0390 | 1.0390 | 121,500 |
29 Dec 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 206,100 |
28 Dec 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 221,400 |
27 Dec 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 132,900 |
26 Dec 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 69,700 |
22 Dec 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 172,100 |
21 Dec 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 145,700 |
20 Dec 2023 | 1.0900 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 229,300 |
19 Dec 2023 | 1.0700 | 1.0910 | 1.0600 | 1.0900 | 1.0900 | 105,500 |
18 Dec 2023 | 1.0400 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 123,500 |
15 Dec 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 186,300 |
14 Dec 2023 | 1.1400 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 124,600 |
13 Dec 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 70,900 |
12 Dec 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 131,000 |
11 Dec 2023 | 1.1500 | 1.1980 | 1.1500 | 1.1800 | 1.1800 | 83,200 |
08 Dec 2023 | 1.1800 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 151,700 |
07 Dec 2023 | 1.2000 | 1.2100 | 1.1300 | 1.2080 | 1.2080 | 104,500 |
06 Dec 2023 | 1.1600 | 1.2500 | 1.0800 | 1.2480 | 1.2480 | 93,500 |
05 Dec 2023 | 1.1300 | 1.1600 | 1.1200 | 1.1570 | 1.1570 | 85,900 |
04 Dec 2023 | 1.2100 | 1.2100 | 1.0800 | 1.1500 | 1.1500 | 178,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |