Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 117,500 |
14 May 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 26,900 |
13 May 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 111,600 |
10 May 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 67,700 |
09 May 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 76,300 |
08 May 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 58,000 |
07 May 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 51,800 |
06 May 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 112,100 |
03 May 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 15,600 |
02 May 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 114,700 |
30 Apr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 17,300 |
29 Apr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 215,600 |
26 Apr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 215,500 |
25 Apr 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 226,000 |
24 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 21,000 |
23 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 41,000 |
22 Apr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 22,700 |
19 Apr 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 22,800 |
18 Apr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 19,000 |
17 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 5,900 |
16 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 70,200 |
15 Apr 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 106,100 |
12 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 134,500 |
09 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 219,500 |
08 Apr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 202,500 |
05 Apr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 90,000 |
04 Apr 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 120,600 |
03 Apr 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 154,000 |
02 Apr 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 80,700 |
01 Apr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 108,300 |
29 Mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 31,900 |
27 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 96,800 |
26 Mar 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 27,200 |
25 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 16,700 |
22 Mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 135,500 |
21 Mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 53,000 |
20 Mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 39,800 |
19 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 67,000 |
18 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 26,800 |
15 Mar 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 283,600 |
14 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 174,800 |
13 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 19,400 |
12 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 12,000 |
11 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 167,500 |
08 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 12,700 |
07 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 247,900 |
06 Mar 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 32,800 |
05 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 112,600 |
04 Mar 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 10,000 |
01 Mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 20,500 |
29 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 25,000 |
28 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 135,000 |
27 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 141,800 |
26 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 33,400 |
23 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 134,000 |
22 Feb 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 34,500 |
21 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 78,500 |
20 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 24,000 |
19 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 52,000 |
16 Feb 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 72,000 |
15 Feb 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 143,600 |
14 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 24,500 |
13 Feb 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 31,000 |
09 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 15,400 |
08 Feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 15,000 |
07 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 103,900 |
06 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 122,300 |
05 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 22,900 |
02 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 198,200 |
31 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 77,600 |
30 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 252,200 |
29 Jan 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 12,300 |
26 Jan 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 123,700 |
24 Jan 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 14,900 |
23 Jan 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 31,900 |
22 Jan 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 52,900 |
19 Jan 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 18,000 |
18 Jan 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 8,100 |
17 Jan 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 118,800 |
16 Jan 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 116,300 |
15 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 29,100 |
12 Jan 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 234,600 |
11 Jan 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 43,800 |
10 Jan 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 48,700 |
09 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 219,700 |
08 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 98,100 |
05 Jan 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 154,900 |
04 Jan 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 28,300 |
03 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 12,000 |
02 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 16,800 |
29 Dec 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 66,100 |
28 Dec 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 87,200 |
27 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 12,600 |
26 Dec 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 67,400 |
22 Dec 2023 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 25,700 |
21 Dec 2023 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 7,400 |
20 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 38,300 |
19 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 25,000 |
18 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 29,500 |
15 Dec 2023 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 36,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |