Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.9790 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 437,700 |
25 Apr 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 765,500 |
24 Apr 2024 | 0.9600 | 1.0000 | 0.9580 | 0.9600 | 0.9600 | 904,400 |
23 Apr 2024 | 0.9550 | 0.9980 | 0.9000 | 0.9500 | 0.9500 | 4,308,200 |
22 Apr 2024 | 1.0100 | 1.0200 | 0.9280 | 0.9600 | 0.9600 | 173,000 |
19 Apr 2024 | 1.0100 | 1.0400 | 0.9850 | 1.0100 | 1.0100 | 119,700 |
18 Apr 2024 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 209,600 |
17 Apr 2024 | 1.0800 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 191,100 |
16 Apr 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 258,800 |
15 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 67,200 |
12 Apr 2024 | 1.1300 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 224,800 |
11 Apr 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 336,500 |
10 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 102,300 |
09 Apr 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 125,900 |
08 Apr 2024 | 1.2300 | 1.2400 | 1.1210 | 1.2000 | 1.2000 | 207,300 |
05 Apr 2024 | 1.2200 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 222,300 |
04 Apr 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2000 | 1.2000 | 290,300 |
03 Apr 2024 | 1.2600 | 1.2800 | 1.2250 | 1.2600 | 1.2600 | 75,000 |
02 Apr 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 275,600 |
01 Apr 2024 | 1.3300 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 221,400 |
28 Mar 2024 | 1.2600 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 312,500 |
27 Mar 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 115,700 |
26 Mar 2024 | 1.2400 | 1.2750 | 1.1900 | 1.1900 | 1.1900 | 115,400 |
25 Mar 2024 | 1.2400 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 203,800 |
22 Mar 2024 | 1.2000 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 156,900 |
21 Mar 2024 | 1.2200 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 212,500 |
20 Mar 2024 | 1.1600 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 129,900 |
19 Mar 2024 | 1.1600 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 211,400 |
18 Mar 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 122,000 |
15 Mar 2024 | 1.1200 | 1.2200 | 1.0800 | 1.1600 | 1.1600 | 274,700 |
14 Mar 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 353,900 |
13 Mar 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1650 | 1.1650 | 214,400 |
12 Mar 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1250 | 1.1250 | 334,900 |
11 Mar 2024 | 1.3500 | 1.4000 | 1.2200 | 1.2400 | 1.2400 | 504,300 |
08 Mar 2024 | 1.3100 | 1.4000 | 1.2400 | 1.2900 | 1.2900 | 955,300 |
07 Mar 2024 | 1.2300 | 1.3800 | 1.2000 | 1.2900 | 1.2900 | 967,900 |
06 Mar 2024 | 1.0400 | 1.3000 | 1.0400 | 1.2000 | 1.2000 | 1,545,600 |
05 Mar 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 785,000 |
04 Mar 2024 | 1.0600 | 1.0790 | 1.0200 | 1.0600 | 1.0600 | 421,900 |
01 Mar 2024 | 1.0400 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 1,468,100 |
29 Feb 2024 | 1.1800 | 1.2300 | 1.0000 | 1.0400 | 1.0400 | 1,372,800 |
28 Feb 2024 | 1.2700 | 1.3100 | 1.2000 | 1.2300 | 1.2300 | 77,700 |
27 Feb 2024 | 1.1500 | 1.3000 | 1.0950 | 1.2700 | 1.2700 | 243,000 |
26 Feb 2024 | 1.0600 | 1.1800 | 1.0500 | 1.1400 | 1.1400 | 168,500 |
23 Feb 2024 | 1.0800 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 129,600 |
22 Feb 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 165,200 |
21 Feb 2024 | 1.0600 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 286,200 |
20 Feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 122,700 |
16 Feb 2024 | 1.0500 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 102,700 |
15 Feb 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 44,300 |
14 Feb 2024 | 1.0800 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 102,000 |
13 Feb 2024 | 1.1300 | 1.1800 | 1.0400 | 1.0400 | 1.0400 | 149,100 |
12 Feb 2024 | 1.1300 | 1.1800 | 1.0500 | 1.1100 | 1.1100 | 526,200 |
09 Feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 107,400 |
08 Feb 2024 | 1.0400 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 177,100 |
07 Feb 2024 | 1.1400 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 55,400 |
06 Feb 2024 | 1.0400 | 1.2100 | 1.0400 | 1.0900 | 1.0900 | 85,700 |
05 Feb 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 44,400 |
02 Feb 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 112,600 |
01 Feb 2024 | 1.1500 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 65,900 |
31 Jan 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 45,800 |
30 Jan 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 67,900 |
29 Jan 2024 | 1.1100 | 1.3130 | 1.1100 | 1.1800 | 1.1800 | 524,400 |
26 Jan 2024 | 1.1900 | 1.1900 | 1.1040 | 1.1100 | 1.1100 | 56,800 |
25 Jan 2024 | 1.2100 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 84,300 |
24 Jan 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 44,000 |
23 Jan 2024 | 1.0900 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 74,100 |
22 Jan 2024 | 1.0400 | 1.1390 | 1.0200 | 1.0700 | 1.0700 | 294,700 |
19 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 52,500 |
18 Jan 2024 | 1.1800 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 84,100 |
17 Jan 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 51,100 |
16 Jan 2024 | 1.1800 | 1.1810 | 1.1200 | 1.1200 | 1.1200 | 85,600 |
12 Jan 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 53,500 |
11 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 48,600 |
10 Jan 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 25,900 |
09 Jan 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 17,700 |
08 Jan 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 51,700 |
05 Jan 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 63,700 |
04 Jan 2024 | 1.1200 | 1.2200 | 1.1200 | 1.2100 | 1.2100 | 191,200 |
03 Jan 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 78,600 |
02 Jan 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 92,400 |
29 Dec 2023 | 1.2400 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 283,000 |
28 Dec 2023 | 1.2200 | 1.2880 | 1.2020 | 1.2400 | 1.2400 | 86,800 |
27 Dec 2023 | 1.2700 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 93,700 |
26 Dec 2023 | 1.2800 | 1.3100 | 1.2350 | 1.2700 | 1.2700 | 81,300 |
22 Dec 2023 | 1.2000 | 1.3290 | 1.1920 | 1.2800 | 1.2800 | 212,200 |
21 Dec 2023 | 1.1500 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 75,400 |
20 Dec 2023 | 1.2500 | 1.2500 | 1.0900 | 1.1200 | 1.1200 | 336,500 |
19 Dec 2023 | 1.3000 | 1.3620 | 1.2200 | 1.2700 | 1.2700 | 691,500 |
18 Dec 2023 | 1.4600 | 1.5050 | 1.3600 | 1.4600 | 1.4600 | 192,400 |
15 Dec 2023 | 1.4000 | 1.5000 | 1.3300 | 1.4900 | 1.4900 | 236,700 |
14 Dec 2023 | 1.4500 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 282,900 |
13 Dec 2023 | 1.2800 | 1.4900 | 1.2470 | 1.3800 | 1.3800 | 316,300 |
12 Dec 2023 | 1.2700 | 1.3200 | 1.1800 | 1.3000 | 1.3000 | 186,000 |
11 Dec 2023 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | 1.2900 | 295,900 |
08 Dec 2023 | 1.2700 | 1.4300 | 1.2100 | 1.4100 | 1.4100 | 243,700 |
07 Dec 2023 | 1.2600 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 148,200 |
06 Dec 2023 | 1.1800 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 101,800 |
05 Dec 2023 | 1.1700 | 1.2470 | 1.1600 | 1.2100 | 1.2100 | 141,700 |
04 Dec 2023 | 1.1800 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 56,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |