Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.4000 | 1.4410 | 1.3000 | 1.3100 | 1.3100 | 689,700 |
06 May 2024 | 1.2800 | 1.3500 | 1.2740 | 1.3100 | 1.3100 | 2,009,000 |
03 May 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 68,100 |
02 May 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 15,200 |
01 May 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 7,300 |
30 Apr 2024 | 1.3750 | 1.3750 | 1.3000 | 1.3400 | 1.3400 | 12,000 |
29 Apr 2024 | 1.4400 | 1.4400 | 1.3320 | 1.3700 | 1.3700 | 10,600 |
26 Apr 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3460 | 1.3460 | 23,900 |
25 Apr 2024 | 1.3190 | 1.3450 | 1.3190 | 1.3300 | 1.3300 | 15,500 |
24 Apr 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3900 | 1.3900 | 50,000 |
23 Apr 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 10,000 |
22 Apr 2024 | 1.4700 | 1.4700 | 1.3200 | 1.3200 | 1.3200 | 30,700 |
19 Apr 2024 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 9,700 |
18 Apr 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 10,200 |
17 Apr 2024 | 1.4200 | 1.4400 | 1.3950 | 1.4300 | 1.4300 | 2,600 |
16 Apr 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 16,000 |
15 Apr 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 8,100 |
12 Apr 2024 | 1.3520 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 29,400 |
11 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 600 |
10 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,800 |
09 Apr 2024 | 1.4000 | 1.4050 | 1.3800 | 1.4050 | 1.4050 | 15,800 |
08 Apr 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 5,800 |
05 Apr 2024 | 1.3510 | 1.4300 | 1.3510 | 1.4300 | 1.4300 | 23,300 |
04 Apr 2024 | 1.3600 | 1.4150 | 1.3300 | 1.4100 | 1.4100 | 11,000 |
03 Apr 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 6,600 |
02 Apr 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 4,900 |
01 Apr 2024 | 1.3900 | 1.5300 | 1.3900 | 1.4100 | 1.4100 | 17,100 |
28 Mar 2024 | 1.4100 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 30,900 |
27 Mar 2024 | 1.4300 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 14,600 |
26 Mar 2024 | 1.4300 | 1.4620 | 1.3800 | 1.4300 | 1.4300 | 32,800 |
25 Mar 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 11,500 |
22 Mar 2024 | 1.3150 | 1.4500 | 1.3150 | 1.4000 | 1.4000 | 15,500 |
21 Mar 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 11,200 |
20 Mar 2024 | 1.3750 | 1.4600 | 1.3000 | 1.3800 | 1.3800 | 23,600 |
19 Mar 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 3,500 |
18 Mar 2024 | 1.4700 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 20,500 |
15 Mar 2024 | 1.4000 | 1.4700 | 1.3200 | 1.4700 | 1.4700 | 33,900 |
14 Mar 2024 | 1.4420 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 15,500 |
13 Mar 2024 | 1.4400 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 8,300 |
12 Mar 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 35,600 |
11 Mar 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4550 | 1.4550 | 17,600 |
08 Mar 2024 | 1.4500 | 1.5300 | 1.4150 | 1.5040 | 1.5040 | 37,400 |
07 Mar 2024 | 1.4200 | 1.4200 | 1.2970 | 1.4200 | 1.4200 | 15,400 |
06 Mar 2024 | 1.3500 | 1.3650 | 1.2850 | 1.3200 | 1.3200 | 9,700 |
05 Mar 2024 | 1.3220 | 1.4100 | 1.2800 | 1.3200 | 1.3200 | 15,000 |
04 Mar 2024 | 1.4200 | 1.4200 | 1.2700 | 1.3500 | 1.3500 | 24,700 |
01 Mar 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 9,200 |
29 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,700 |
28 Feb 2024 | 1.2800 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 7,200 |
27 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 600 |
26 Feb 2024 | 1.3200 | 1.3400 | 1.2450 | 1.3400 | 1.3400 | 5,500 |
23 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,600 |
22 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,600 |
21 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,400 |
20 Feb 2024 | 1.3400 | 1.3400 | 1.2960 | 1.3100 | 1.3100 | 1,600 |
16 Feb 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3400 | 1.3400 | 3,600 |
15 Feb 2024 | 1.2800 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 8,400 |
14 Feb 2024 | 1.2600 | 1.3600 | 1.2300 | 1.2520 | 1.2520 | 11,900 |
13 Feb 2024 | 1.2450 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 24,500 |
12 Feb 2024 | 1.3400 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 39,000 |
09 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 1,800 |
08 Feb 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 8,400 |
07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
06 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 500 |
05 Feb 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 200 |
02 Feb 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 5,500 |
01 Feb 2024 | 1.5200 | 1.5200 | 1.4230 | 1.4230 | 1.4230 | 4,700 |
31 Jan 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4000 | 1.4000 | 3,200 |
30 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,200 |
29 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 300 |
26 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 500 |
25 Jan 2024 | 1.3960 | 1.3960 | 1.3600 | 1.3600 | 1.3600 | 400 |
24 Jan 2024 | 1.4000 | 1.4000 | 1.3210 | 1.3210 | 1.3210 | 5,000 |
23 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
22 Jan 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 9,900 |
19 Jan 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3650 | 1.3650 | 6,400 |
18 Jan 2024 | 1.4050 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 2,600 |
17 Jan 2024 | 1.4400 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 3,500 |
16 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 2,800 |
12 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,300 |
11 Jan 2024 | 1.4000 | 1.4250 | 1.3100 | 1.3500 | 1.3500 | 10,000 |
10 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
09 Jan 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 1,300 |
08 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 1,200 |
05 Jan 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 12,600 |
04 Jan 2024 | 1.4670 | 1.6200 | 1.4100 | 1.5000 | 1.5000 | 32,900 |
03 Jan 2024 | 1.4320 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 13,500 |
02 Jan 2024 | 1.6240 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 5,100 |
29 Dec 2023 | 1.4400 | 1.6000 | 1.3950 | 1.6000 | 1.6000 | 12,700 |
28 Dec 2023 | 1.6000 | 1.6000 | 1.3500 | 1.4650 | 1.4650 | 11,200 |
27 Dec 2023 | 1.4500 | 1.6200 | 1.4500 | 1.5750 | 1.5750 | 1,700 |
26 Dec 2023 | 1.4800 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 14,900 |
22 Dec 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 2,400 |
21 Dec 2023 | 1.4580 | 1.4600 | 1.4260 | 1.4310 | 1.4310 | 2,500 |
20 Dec 2023 | 1.4200 | 1.4350 | 1.4200 | 1.4300 | 1.4300 | 9,600 |
19 Dec 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 5,200 |
18 Dec 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 17,100 |
15 Dec 2023 | 1.3700 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 16,700 |
14 Dec 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 2,000 |
13 Dec 2023 | 1.2000 | 1.3500 | 1.2000 | 1.3400 | 1.3400 | 9,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |