Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 16,500 |
03 June 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 20,300 |
31 May 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 26,400 |
30 May 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 31,500 |
29 May 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 18,800 |
28 May 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 44,900 |
27 May 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 2,600 |
24 May 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 57,200 |
23 May 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 57,000 |
22 May 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 22,500 |
21 May 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 12,000 |
17 May 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 66,800 |
16 May 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 108,600 |
15 May 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 40,500 |
14 May 2024 | 1.0000 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 41,600 |
13 May 2024 | 1.0000 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 73,700 |
10 May 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 56,800 |
09 May 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 18,400 |
08 May 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 24,800 |
07 May 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 31,500 |
06 May 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 44,400 |
03 May 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 21,700 |
02 May 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 34,400 |
01 May 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 75,700 |
30 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 4,400 |
29 Apr 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 26,600 |
26 Apr 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 242,900 |
25 Apr 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 133,000 |
24 Apr 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 22,900 |
23 Apr 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 42,700 |
22 Apr 2024 | 1.1300 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 26,900 |
19 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 5,500 |
18 Apr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 10,900 |
17 Apr 2024 | 1.1700 | 1.1700 | 1.0400 | 1.1500 | 1.1500 | 107,900 |
16 Apr 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 25,400 |
15 Apr 2024 | 1.1400 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 80,800 |
12 Apr 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 18,800 |
11 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 8,400 |
10 Apr 2024 | 1.2000 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 119,300 |
09 Apr 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 18,000 |
08 Apr 2024 | 1.1600 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 35,800 |
05 Apr 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 87,800 |
04 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 124,500 |
03 Apr 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 46,800 |
02 Apr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 52,500 |
01 Apr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 45,400 |
28 Mar 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 81,400 |
27 Mar 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 78,300 |
26 Mar 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 19,700 |
25 Mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 25,100 |
22 Mar 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 34,200 |
21 Mar 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 37,500 |
20 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 13,300 |
19 Mar 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 7,900 |
18 Mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 41,200 |
15 Mar 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 38,300 |
14 Mar 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 67,300 |
13 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,400 |
12 Mar 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 22,800 |
11 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 25,500 |
08 Mar 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 39,200 |
07 Mar 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 116,600 |
06 Mar 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 81,500 |
05 Mar 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 55,900 |
04 Mar 2024 | 1.1300 | 1.2900 | 1.1000 | 1.2500 | 1.2500 | 86,300 |
01 Mar 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 51,000 |
29 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 16,800 |
28 Feb 2024 | 1.0600 | 1.2300 | 1.0600 | 1.1800 | 1.1800 | 178,000 |
27 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 38,600 |
26 Feb 2024 | 1.0900 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 74,200 |
23 Feb 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 13,700 |
22 Feb 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 43,300 |
21 Feb 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 132,800 |
20 Feb 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 40,300 |
16 Feb 2024 | 1.1300 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 20,500 |
15 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 102,700 |
14 Feb 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 31,800 |
13 Feb 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 12,500 |
12 Feb 2024 | 1.2000 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 22,100 |
09 Feb 2024 | 1.2500 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 27,600 |
08 Feb 2024 | 1.2400 | 1.3500 | 1.2100 | 1.2600 | 1.2600 | 54,900 |
07 Feb 2024 | 1.3300 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 65,400 |
06 Feb 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 11,400 |
05 Feb 2024 | 1.3400 | 1.4000 | 1.2700 | 1.4000 | 1.4000 | 64,400 |
02 Feb 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 45,200 |
01 Feb 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 67,800 |
31 Jan 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3300 | 1.3300 | 143,500 |
30 Jan 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 16,900 |
29 Jan 2024 | 1.1800 | 1.3500 | 1.1800 | 1.3000 | 1.3000 | 88,600 |
26 Jan 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 800 |
25 Jan 2024 | 1.2900 | 1.3500 | 1.2000 | 1.2200 | 1.2200 | 234,800 |
24 Jan 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 36,000 |
23 Jan 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 36,500 |
22 Jan 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 32,300 |
19 Jan 2024 | 1.2100 | 1.2900 | 1.1500 | 1.2700 | 1.2700 | 49,800 |
18 Jan 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 37,800 |
17 Jan 2024 | 1.2700 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 44,400 |
16 Jan 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 29,100 |
15 Jan 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 2,400 |
12 Jan 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |