Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3028 | 1.3028 | 1.3000 | 1.3000 | 1.3000 | 350 |
02 May 2024 | 1.2950 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 6,900 |
01 May 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 8,900 |
30 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1,100 |
29 Apr 2024 | 1.4600 | 1.4660 | 1.4430 | 1.4500 | 1.4500 | 31,900 |
26 Apr 2024 | 1.3290 | 1.3850 | 1.3290 | 1.3850 | 1.3850 | 3,400 |
25 Apr 2024 | 1.3000 | 1.3800 | 1.2820 | 1.3500 | 1.3500 | 28,000 |
24 Apr 2024 | 1.2670 | 1.3030 | 1.2550 | 1.3000 | 1.3000 | 19,900 |
23 Apr 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 3,300 |
22 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 300 |
19 Apr 2024 | 1.1630 | 1.2430 | 1.1400 | 1.2190 | 1.2190 | 40,000 |
18 Apr 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 29,200 |
17 Apr 2024 | 1.1100 | 1.1180 | 1.1070 | 1.1100 | 1.1100 | 11,700 |
16 Apr 2024 | 1.1200 | 1.1220 | 1.1000 | 1.1000 | 1.1000 | 14,600 |
15 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1420 | 1.1420 | 19,500 |
12 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 36,800 |
11 Apr 2024 | 1.1250 | 1.1750 | 1.1250 | 1.1500 | 1.1500 | 23,900 |
10 Apr 2024 | 1.1200 | 1.1650 | 1.1130 | 1.1400 | 1.1400 | 19,300 |
09 Apr 2024 | 1.1700 | 1.2000 | 1.1350 | 1.1350 | 1.1350 | 23,600 |
08 Apr 2024 | 1.1670 | 1.1730 | 1.1400 | 1.1400 | 1.1400 | 27,500 |
05 Apr 2024 | 1.1830 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 8,700 |
04 Apr 2024 | 1.2450 | 1.2450 | 1.2230 | 1.2300 | 1.2300 | 6,100 |
03 Apr 2024 | 1.1700 | 1.2740 | 1.1600 | 1.2630 | 1.2630 | 58,100 |
02 Apr 2024 | 1.1590 | 1.1680 | 1.1350 | 1.1400 | 1.1400 | 23,700 |
01 Apr 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 2,800 |
28 Mar 2024 | 1.2300 | 1.2300 | 1.2190 | 1.2190 | 1.2190 | 10,700 |
27 Mar 2024 | 1.2800 | 1.2800 | 1.2380 | 1.2380 | 1.2380 | 4,000 |
26 Mar 2024 | 1.1800 | 1.3130 | 1.1800 | 1.2600 | 1.2600 | 45,300 |
25 Mar 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1400 | 1.1400 | 16,500 |
22 Mar 2024 | 1.1470 | 1.1500 | 1.1470 | 1.1500 | 1.1500 | 2,300 |
21 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 23,700 |
20 Mar 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 2,100 |
19 Mar 2024 | 1.0960 | 1.1200 | 1.0960 | 1.1100 | 1.1100 | 9,400 |
18 Mar 2024 | 1.1560 | 1.1560 | 1.1330 | 1.1400 | 1.1400 | 11,900 |
15 Mar 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 8,100 |
14 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
13 Mar 2024 | 1.1950 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 39,300 |
12 Mar 2024 | 1.2300 | 1.2300 | 1.1690 | 1.1950 | 1.1950 | 10,200 |
11 Mar 2024 | 1.2630 | 1.2630 | 1.2600 | 1.2600 | 1.2600 | 6,000 |
08 Mar 2024 | 1.2880 | 1.2880 | 1.2600 | 1.2650 | 1.2650 | 18,500 |
07 Mar 2024 | 1.2850 | 1.3020 | 1.2850 | 1.3020 | 1.3020 | 4,000 |
06 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
05 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 22,200 |
04 Mar 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 8,400 |
01 Mar 2024 | 1.3500 | 1.3700 | 1.3440 | 1.3440 | 1.3440 | 22,100 |
29 Feb 2024 | 1.3200 | 1.3320 | 1.3100 | 1.3190 | 1.3190 | 6,300 |
28 Feb 2024 | 1.3200 | 1.3660 | 1.3200 | 1.3660 | 1.3660 | 7,600 |
27 Feb 2024 | 1.3000 | 1.3000 | 1.2960 | 1.3000 | 1.3000 | 21,300 |
26 Feb 2024 | 1.2640 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 14,200 |
23 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 4,500 |
22 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,800 |
21 Feb 2024 | 1.1800 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 29,500 |
20 Feb 2024 | 1.2600 | 1.2600 | 1.2150 | 1.2220 | 1.2220 | 15,600 |
16 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 6,200 |
15 Feb 2024 | 1.3440 | 1.3800 | 1.3360 | 1.3800 | 1.3800 | 29,900 |
14 Feb 2024 | 1.2600 | 1.3900 | 1.2400 | 1.3100 | 1.3100 | 36,500 |
13 Feb 2024 | 1.3200 | 1.3200 | 1.2390 | 1.2390 | 1.2390 | 11,800 |
12 Feb 2024 | 1.3500 | 1.3700 | 1.3050 | 1.3200 | 1.3200 | 29,600 |
09 Feb 2024 | 1.4200 | 1.4200 | 1.2400 | 1.3500 | 1.3500 | 48,700 |
08 Feb 2024 | 1.8500 | 1.8500 | 1.3200 | 1.4100 | 1.4100 | 115,800 |
07 Feb 2024 | 2.0000 | 2.0850 | 2.0000 | 2.0000 | 2.0000 | 17,800 |
06 Feb 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 36,400 |
05 Feb 2024 | 1.8400 | 1.8500 | 1.7990 | 1.8500 | 1.8500 | 18,000 |
02 Feb 2024 | 1.7270 | 1.8500 | 1.7270 | 1.8500 | 1.8500 | 27,000 |
01 Feb 2024 | 1.7300 | 1.7620 | 1.7300 | 1.7620 | 1.7620 | 1,800 |
31 Jan 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 6,200 |
30 Jan 2024 | 1.8660 | 1.8660 | 1.7900 | 1.7990 | 1.7990 | 8,100 |
29 Jan 2024 | 1.9030 | 1.9060 | 1.8600 | 1.8600 | 1.8600 | 5,600 |
26 Jan 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,400 |
25 Jan 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 17,300 |
24 Jan 2024 | 1.8500 | 1.9520 | 1.8500 | 1.9000 | 1.9000 | 50,900 |
23 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 700 |
22 Jan 2024 | 1.8400 | 1.8730 | 1.8400 | 1.8700 | 1.8700 | 2,700 |
19 Jan 2024 | 1.8600 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 7,400 |
18 Jan 2024 | 1.9710 | 1.9710 | 1.9310 | 1.9530 | 1.9530 | 3,200 |
17 Jan 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,100 |
16 Jan 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 16,500 |
12 Jan 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9900 | 1.9900 | 25,000 |
11 Jan 2024 | 2.0200 | 2.0200 | 1.8310 | 1.8400 | 1.8400 | 15,500 |
10 Jan 2024 | 2.0300 | 2.0690 | 1.9900 | 2.0690 | 2.0690 | 11,300 |
09 Jan 2024 | 2.3500 | 2.3500 | 2.0850 | 2.1300 | 2.1300 | 32,100 |
08 Jan 2024 | 2.2400 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 46,700 |
05 Jan 2024 | 2.0400 | 2.1500 | 2.0150 | 2.1500 | 2.1500 | 19,400 |
04 Jan 2024 | 1.9680 | 2.0320 | 1.9200 | 1.9200 | 1.9200 | 17,200 |
03 Jan 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9260 | 1.9260 | 29,900 |
02 Jan 2024 | 1.8900 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 30,200 |
29 Dec 2023 | 1.8140 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 20,500 |
28 Dec 2023 | 1.7400 | 1.7540 | 1.7400 | 1.7400 | 1.7400 | 24,900 |
27 Dec 2023 | 1.5800 | 1.7800 | 1.5800 | 1.7500 | 1.7500 | 22,600 |
26 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
22 Dec 2023 | 1.5800 | 1.6000 | 1.5630 | 1.5900 | 1.5900 | 6,000 |
21 Dec 2023 | 1.5550 | 1.5800 | 1.5550 | 1.5600 | 1.5600 | 7,300 |
20 Dec 2023 | 1.4790 | 1.5400 | 1.4750 | 1.5400 | 1.5400 | 11,200 |
19 Dec 2023 | 1.3400 | 1.5500 | 1.3100 | 1.4300 | 1.4300 | 18,800 |
18 Dec 2023 | 1.2700 | 1.3190 | 1.2700 | 1.3190 | 1.3190 | 10,100 |
15 Dec 2023 | 1.1200 | 1.2700 | 1.1200 | 1.2700 | 1.2700 | 12,800 |
14 Dec 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2360 | 1.2360 | 22,700 |
13 Dec 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 4,500 |
12 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
11 Dec 2023 | 1.1650 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |