Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 202,097 |
02 May 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 473,100 |
01 May 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 398,900 |
30 Apr 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 470,500 |
29 Apr 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 142,700 |
26 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 205,000 |
25 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 95,500 |
24 Apr 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 354,000 |
23 Apr 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 53,900 |
22 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 52,500 |
19 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 39,500 |
18 Apr 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 36,500 |
17 Apr 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 203,400 |
16 Apr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 184,000 |
15 Apr 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 203,300 |
12 Apr 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 56,500 |
11 Apr 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 140,900 |
10 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 81,000 |
09 Apr 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 92,400 |
08 Apr 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 107,800 |
05 Apr 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 83,200 |
04 Apr 2024 | 1.3000 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 160,300 |
03 Apr 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 155,900 |
02 Apr 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 135,500 |
01 Apr 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 59,200 |
28 Mar 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 104,200 |
27 Mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 423,600 |
26 Mar 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 69,200 |
25 Mar 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 812,300 |
22 Mar 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 46,200 |
21 Mar 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 77,100 |
20 Mar 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 184,000 |
19 Mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 60,200 |
18 Mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 301,700 |
15 Mar 2024 | 1.2500 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 493,500 |
14 Mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 177,200 |
13 Mar 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 176,700 |
12 Mar 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 112,500 |
11 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 165,000 |
08 Mar 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 58,900 |
07 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 366,100 |
06 Mar 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 83,100 |
05 Mar 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 45,800 |
04 Mar 2024 | 1.3400 | 1.3500 | 1.2000 | 1.3100 | 1.3100 | 125,800 |
01 Mar 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 178,000 |
29 Feb 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 164,000 |
28 Feb 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 324,700 |
27 Feb 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 261,700 |
26 Feb 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 272,000 |
23 Feb 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 115,200 |
22 Feb 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 128,900 |
21 Feb 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 276,900 |
20 Feb 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 846,800 |
16 Feb 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 280,000 |
15 Feb 2024 | 1.2800 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 346,300 |
14 Feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 234,900 |
13 Feb 2024 | 1.2700 | 1.3200 | 1.1900 | 1.3000 | 1.3000 | 697,500 |
12 Feb 2024 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 472,200 |
09 Feb 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 231,600 |
08 Feb 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 140,500 |
07 Feb 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 142,100 |
06 Feb 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 210,300 |
05 Feb 2024 | 1.2000 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 502,300 |
02 Feb 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 272,400 |
01 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 289,300 |
31 Jan 2024 | 1.1700 | 1.2700 | 1.1500 | 1.2600 | 1.2600 | 1,425,600 |
30 Jan 2024 | 1.0100 | 1.2000 | 1.0100 | 1.1500 | 1.1500 | 4,451,200 |
29 Jan 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 59,400 |
26 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 45,500 |
25 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 40,600 |
24 Jan 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 64,300 |
23 Jan 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 148,700 |
22 Jan 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 88,400 |
19 Jan 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3300 | 1.3300 | 76,800 |
18 Jan 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 39,600 |
17 Jan 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 431,100 |
16 Jan 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 371,500 |
12 Jan 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 89,900 |
11 Jan 2024 | 1.4300 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 133,200 |
10 Jan 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 370,800 |
09 Jan 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 358,600 |
08 Jan 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 123,400 |
05 Jan 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 100,800 |
04 Jan 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 56,600 |
03 Jan 2024 | 1.4400 | 1.5200 | 1.4100 | 1.4600 | 1.4600 | 408,300 |
02 Jan 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 207,100 |
29 Dec 2023 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 157,800 |
28 Dec 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 41,600 |
27 Dec 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 144,500 |
26 Dec 2023 | 1.3800 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 123,300 |
22 Dec 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 137,000 |
21 Dec 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 62,100 |
20 Dec 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 77,900 |
19 Dec 2023 | 1.3100 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 90,700 |
18 Dec 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 95,800 |
15 Dec 2023 | 1.3400 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 492,600 |
14 Dec 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 70,600 |
13 Dec 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 93,600 |
12 Dec 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 76,200 |
11 Dec 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 82,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |