Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.0000 | 1.0000 | 0.9650 | 0.9650 | 0.9650 | 25,401 |
03 May 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 131,898 |
02 May 2024 | 1.0400 | 1.0400 | 0.8875 | 0.9900 | 0.9900 | 129,121 |
01 May 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 6,382 |
30 Apr 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 21,409 |
29 Apr 2024 | 1.0950 | 1.0950 | 1.0200 | 1.0750 | 1.0750 | 47,743 |
26 Apr 2024 | 1.0600 | 1.0950 | 1.0600 | 1.0950 | 1.0950 | 14,332 |
24 Apr 2024 | 1.1000 | 1.1050 | 1.0500 | 1.0500 | 1.0500 | 35,519 |
23 Apr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 19,594 |
22 Apr 2024 | 1.0950 | 1.1400 | 1.0950 | 1.1400 | 1.1400 | 10,040 |
19 Apr 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0950 | 1.0950 | 156,854 |
18 Apr 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.1350 | 3,031 |
17 Apr 2024 | 1.1300 | 1.1650 | 1.1300 | 1.1600 | 1.1600 | 37,635 |
16 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 26,761 |
15 Apr 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 18,915 |
12 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 44,383 |
11 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 21,584 |
10 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 15,861 |
09 Apr 2024 | 1.1450 | 1.1700 | 1.1250 | 1.1250 | 1.1250 | 29,121 |
08 Apr 2024 | 1.1600 | 1.1800 | 1.1450 | 1.1800 | 1.1800 | 18,851 |
05 Apr 2024 | 1.1400 | 1.1550 | 1.1350 | 1.1400 | 1.1400 | 68,849 |
04 Apr 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1550 | 1.1550 | 23,007 |
03 Apr 2024 | 1.1850 | 1.1900 | 1.1450 | 1.1450 | 1.1450 | 125,527 |
02 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 14,401 |
28 Mar 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 94,598 |
27 Mar 2024 | 1.1600 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | 29,731 |
26 Mar 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 209 |
25 Mar 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 43,026 |
22 Mar 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 12,335 |
21 Mar 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 22,855 |
20 Mar 2024 | 1.1700 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | 285,523 |
19 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 82,889 |
18 Mar 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 49,583 |
15 Mar 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1850 | 1.1850 | 14,133 |
14 Mar 2024 | 1.1950 | 1.2450 | 1.1900 | 1.2450 | 1.2450 | 21,645 |
13 Mar 2024 | 1.1950 | 1.2350 | 1.1900 | 1.2200 | 1.2200 | 138,336 |
12 Mar 2024 | 1.2100 | 1.2150 | 1.1950 | 1.2000 | 1.2000 | 242,360 |
11 Mar 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 65,421 |
08 Mar 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 43,934 |
07 Mar 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2000 | 1.2000 | 44,711 |
06 Mar 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 39,635 |
05 Mar 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 13,506 |
04 Mar 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 8,891 |
01 Mar 2024 | 1.2050 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 11,992 |
29 Feb 2024 | 1.2250 | 1.2250 | 1.1950 | 1.2000 | 1.2000 | 98,517 |
28 Feb 2024 | 1.2350 | 1.2350 | 1.2250 | 1.2250 | 1.2250 | 15,941 |
27 Feb 2024 | 1.2250 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 15,390 |
26 Feb 2024 | 1.2450 | 1.2450 | 1.2250 | 1.2250 | 1.2250 | 42,181 |
23 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 16,158 |
22 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 43,998 |
21 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 19,215 |
20 Feb 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 57,860 |
19 Feb 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 61,305 |
16 Feb 2024 | 1.2750 | 1.2750 | 1.2400 | 1.2450 | 1.2450 | 4,330 |
15 Feb 2024 | 1.2400 | 1.2775 | 1.2400 | 1.2650 | 1.2650 | 12,232 |
14 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 52,334 |
13 Feb 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 6,075 |
12 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 4,304 |
09 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 24,411 |
08 Feb 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 21,086 |
07 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 60,411 |
06 Feb 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2750 | 1.2750 | 15,111 |
05 Feb 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2400 | 1.2400 | 9,046 |
02 Feb 2024 | 1.2600 | 1.2750 | 1.2400 | 1.2750 | 1.2750 | 63,996 |
01 Feb 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 21,649 |
31 Jan 2024 | 1.2650 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 16,765 |
30 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 14,997 |
29 Jan 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 72,441 |
25 Jan 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 32,273 |
24 Jan 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 44,582 |
23 Jan 2024 | 1.2400 | 1.2450 | 1.2150 | 1.2150 | 1.2150 | 96,554 |
22 Jan 2024 | 1.2800 | 1.2850 | 1.2400 | 1.2400 | 1.2400 | 5,547 |
19 Jan 2024 | 1.2500 | 1.2700 | 1.2450 | 1.2700 | 1.2700 | 7,540 |
18 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 11,721 |
17 Jan 2024 | 1.2450 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 29,844 |
16 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 237,940 |
15 Jan 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 2,638 |
12 Jan 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 9,900 |
11 Jan 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 17,052 |
10 Jan 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 7,224 |
09 Jan 2024 | 1.2550 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 63,650 |
08 Jan 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2850 | 10,563 |
05 Jan 2024 | 1.2750 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 27,302 |
04 Jan 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2750 | 1.2750 | 2,451 |
03 Jan 2024 | 1.2850 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 13,821 |
02 Jan 2024 | 1.3050 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 55,398 |
29 Dec 2023 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 1,449 |
28 Dec 2023 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 1,976 |
27 Dec 2023 | 1.2600 | 1.3000 | 1.2600 | 1.2650 | 1.2650 | 19,107 |
22 Dec 2023 | 1.2600 | 1.2950 | 1.2500 | 1.2600 | 1.2600 | 40,388 |
21 Dec 2023 | 1.3150 | 1.3150 | 1.2550 | 1.2850 | 1.2850 | 6,994 |
20 Dec 2023 | 1.3000 | 1.3150 | 1.2550 | 1.2550 | 1.2550 | 6,118 |
19 Dec 2023 | 1.3000 | 1.3275 | 1.2800 | 1.3025 | 1.3025 | 119,082 |
18 Dec 2023 | 1.2550 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 76,122 |
15 Dec 2023 | 1.2900 | 1.2950 | 1.2550 | 1.2750 | 1.2750 | 12,846 |
14 Dec 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2750 | 1.2750 | 15,933 |
13 Dec 2023 | 1.2550 | 1.3250 | 1.2550 | 1.3000 | 1.3000 | 5,625 |
12 Dec 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 31,278 |
11 Dec 2023 | 1.2800 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 58,107 |
08 Dec 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 189,791 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |