Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,023,100 |
22 Apr 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 3,400,300 |
19 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 1,270,400 |
18 Apr 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 481,400 |
17 Apr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 437,000 |
16 Apr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 543,800 |
15 Apr 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 537,400 |
12 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 724,400 |
11 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 927,000 |
09 Apr 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 313,600 |
08 Apr 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 353,200 |
05 Apr 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 392,600 |
04 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,042,700 |
03 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 718,000 |
02 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 553,500 |
01 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 868,000 |
28 Mar 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 922,400 |
27 Mar 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 626,100 |
26 Mar 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 494,100 |
25 Mar 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 665,600 |
22 Mar 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 797,400 |
21 Mar 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 2,437,600 |
20 Mar 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 972,100 |
19 Mar 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 3,357,300 |
18 Mar 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 629,200 |
15 Mar 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 1,373,300 |
14 Mar 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,850,500 |
13 Mar 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,214,200 |
12 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 1,007,800 |
11 Mar 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 812,900 |
08 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 822,100 |
07 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 729,800 |
06 Mar 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 405,900 |
05 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,086,400 |
04 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 364,200 |
01 Mar 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 2,151,200 |
29 Feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 670,000 |
28 Feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 1,106,400 |
27 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,219,900 |
26 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 223,800 |
23 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 285,300 |
22 Feb 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 2,870,100 |
21 Feb 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 536,400 |
20 Feb 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 453,900 |
19 Feb 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 476,900 |
16 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,864,400 |
15 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,398,900 |
14 Feb 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 3,303,700 |
13 Feb 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,129,000 |
09 Feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 7,298,900 |
08 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 879,900 |
07 Feb 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 928,900 |
06 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 414,500 |
05 Feb 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,076,400 |
02 Feb 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,280,500 |
01 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,469,700 |
31 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 538,300 |
30 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 475,200 |
29 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 712,600 |
26 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 988,700 |
25 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 929,200 |
24 Jan 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,049,900 |
23 Jan 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 584,900 |
22 Jan 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,080,200 |
19 Jan 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,868,000 |
18 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 453,500 |
17 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 3,416,600 |
16 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 657,400 |
15 Jan 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 71,700 |
12 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,219,200 |
11 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 152,900 |
10 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 152,600 |
09 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 277,300 |
08 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,304,100 |
05 Jan 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,234,800 |
04 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 597,100 |
03 Jan 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 162,300 |
02 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 781,000 |
29 Dec 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 661,800 |
28 Dec 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,278,500 |
27 Dec 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 527,500 |
26 Dec 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 1,484,700 |
22 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 174,600 |
21 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 312,000 |
20 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 237,700 |
19 Dec 2023 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 879,500 |
18 Dec 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 814,600 |
15 Dec 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 3,078,529 |
14 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,412,500 |
13 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 181,600 |
12 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 903,600 |
11 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 406,700 |
08 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 461,900 |
07 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 409,200 |
06 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 758,500 |
05 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 784,800 |
04 Dec 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,166,200 |
01 Dec 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,238,900 |
30 Nov 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,737,300 |
29 Nov 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,001,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |