Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 112,100 |
07 May 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 22,300 |
06 May 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 126,800 |
03 May 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 17,000 |
02 May 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 41,100 |
01 May 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 23,400 |
30 Apr 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 33,800 |
29 Apr 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 121,000 |
26 Apr 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 64,100 |
25 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 32,900 |
24 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 51,200 |
23 Apr 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 39,700 |
22 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 53,000 |
19 Apr 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 177,400 |
18 Apr 2024 | 1.1700 | 1.3000 | 1.1700 | 1.2500 | 1.2500 | 129,600 |
17 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 103,400 |
16 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 41,400 |
15 Apr 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 114,000 |
12 Apr 2024 | 1.1100 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 287,600 |
11 Apr 2024 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 304,500 |
10 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 189,600 |
09 Apr 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 85,300 |
08 Apr 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 149,600 |
05 Apr 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 71,400 |
04 Apr 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 110,900 |
03 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 277,900 |
02 Apr 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 228,900 |
01 Apr 2024 | 1.0600 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 146,000 |
28 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 217,600 |
27 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 29,000 |
26 Mar 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 223,500 |
25 Mar 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 116,700 |
22 Mar 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 186,300 |
21 Mar 2024 | 1.0300 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 79,100 |
20 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 94,500 |
19 Mar 2024 | 0.9400 | 0.9900 | 0.9300 | 0.9700 | 0.9700 | 52,000 |
18 Mar 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9700 | 0.9700 | 248,800 |
15 Mar 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 98,700 |
14 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 85,500 |
13 Mar 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 40,900 |
12 Mar 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 20,600 |
11 Mar 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 35,600 |
08 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 65,300 |
07 Mar 2024 | 0.9000 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 88,900 |
06 Mar 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 91,400 |
05 Mar 2024 | 0.8200 | 0.9000 | 0.8100 | 0.9000 | 0.9000 | 121,600 |
04 Mar 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 97,900 |
01 Mar 2024 | 0.7200 | 0.7700 | 0.7100 | 0.7700 | 0.7700 | 206,700 |
29 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 9,100 |
28 Feb 2024 | 0.6800 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 289,700 |
27 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 57,100 |
26 Feb 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 282,100 |
23 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 125,500 |
22 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 123,500 |
21 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 282,500 |
20 Feb 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6600 | 0.6600 | 583,500 |
16 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 150,500 |
15 Feb 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 257,000 |
14 Feb 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 18,900 |
13 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,500 |
12 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
09 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 900 |
08 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
07 Feb 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 4,100 |
06 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 5,000 |
05 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
02 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 11,100 |
01 Feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 166,600 |
31 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
30 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
29 Jan 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 52,600 |
26 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,100 |
25 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 53,700 |
24 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 12,000 |
23 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 13,000 |
22 Jan 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 80,200 |
19 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 4,200 |
18 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 700 |
17 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 7,700 |
16 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 9,300 |
15 Jan 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 35,400 |
12 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 5,300 |
11 Jan 2024 | 0.6900 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 40,800 |
10 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 9,200 |
09 Jan 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 7,000 |
08 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 16,400 |
05 Jan 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 69,200 |
04 Jan 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 36,800 |
03 Jan 2024 | 0.6500 | 0.7300 | 0.6500 | 0.6900 | 0.6900 | 75,100 |
02 Jan 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 18,900 |
29 Dec 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 31,100 |
28 Dec 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 4,300 |
27 Dec 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 39,800 |
22 Dec 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 29,600 |
21 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 11,300 |
20 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 22,500 |
19 Dec 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 30,000 |
18 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,200 |
15 Dec 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 9,500 |
14 Dec 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |