Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
17 May 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 2,900 |
16 May 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 107,700 |
15 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 13,100 |
14 May 2024 | 1.2200 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 85,800 |
13 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,000 |
10 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
09 May 2024 | 1.2200 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 27,900 |
08 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
07 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
06 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
03 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 7,900 |
02 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 8,200 |
01 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
30 Apr 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 10,700 |
29 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 38,800 |
26 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,700 |
25 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
24 Apr 2024 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | 1.0500 | 67,100 |
23 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 130,600 |
22 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 400 |
19 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 600 |
18 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
17 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
16 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
15 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
12 Apr 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,700 |
11 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
10 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
09 Apr 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 11,000 |
08 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 185,400 |
05 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,600 |
04 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
03 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3,200 |
02 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 12,800 |
01 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,700 |
28 Mar 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 2,500 |
27 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,000 |
26 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 370,000 |
25 Mar 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 6,300 |
22 Mar 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 104,300 |
21 Mar 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 15,700 |
20 Mar 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 3,200 |
19 Mar 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 3,100 |
18 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
15 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,100 |
14 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
13 Mar 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 3,100 |
12 Mar 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 18,300 |
11 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 8,000 |
08 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
07 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
06 Mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,000 |
05 Mar 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 4,700 |
04 Mar 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 6,200 |
01 Mar 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 2,900 |
29 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 8,200 |
28 Feb 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 600 |
27 Feb 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 5,600 |
26 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 10,900 |
23 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
22 Feb 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 10,100 |
21 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,200 |
20 Feb 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 26,100 |
16 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,900 |
15 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 24,600 |
14 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
13 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 24,000 |
12 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 41,800 |
09 Feb 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,700 |
08 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
07 Feb 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 579,100 |
06 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 572,100 |
05 Feb 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 20,600 |
02 Feb 2024 | 1.0500 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 581,500 |
01 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 10,000 |
31 Jan 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 6,700 |
30 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
29 Jan 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 21,200 |
26 Jan 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 77,000 |
25 Jan 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 5,700 |
24 Jan 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 10,100 |
23 Jan 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 2,400 |
22 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 73,500 |
19 Jan 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 24,100 |
18 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 366,900 |
17 Jan 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 1,400 |
16 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,100 |
12 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 6,100 |
11 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,100 |
10 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
09 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 6,100 |
08 Jan 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 15,100 |
05 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
04 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 216,200 |
03 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 3,900 |
02 Jan 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 800 |
29 Dec 2023 | 1.3900 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 226,300 |
28 Dec 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 8,300 |
27 Dec 2023 | 1.3500 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 163,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |