Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 124,500 |
22 Apr 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 297,900 |
19 Apr 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 275,200 |
18 Apr 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1500 | 1.1500 | 579,000 |
17 Apr 2024 | 1.1100 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 550,900 |
16 Apr 2024 | 1.2800 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 1,941,500 |
15 Apr 2024 | 1.6600 | 1.7400 | 1.2000 | 1.3500 | 1.3500 | 53,785,500 |
12 Apr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 52,700 |
11 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 11,100 |
10 Apr 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 13,500 |
09 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 23,200 |
08 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 24,800 |
05 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 36,900 |
04 Apr 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 29,900 |
03 Apr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 25,800 |
02 Apr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,200 |
01 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 26,300 |
28 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
27 Mar 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 66,000 |
26 Mar 2024 | 1.0100 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 160,400 |
25 Mar 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 858,400 |
22 Mar 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
21 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 44,800 |
20 Mar 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 95,800 |
19 Mar 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 97,600 |
18 Mar 2024 | 1.0800 | 1.2400 | 1.0500 | 1.1100 | 1.1100 | 854,600 |
15 Mar 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 235,900 |
14 Mar 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
13 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,000 |
12 Mar 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 20,100 |
11 Mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
08 Mar 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 69,300 |
07 Mar 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 32,400 |
06 Mar 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 60,600 |
05 Mar 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 47,400 |
04 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 31,100 |
01 Mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 33,900 |
29 Feb 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 52,000 |
28 Feb 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 30,200 |
27 Feb 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 61,000 |
26 Feb 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 57,400 |
23 Feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 45,600 |
22 Feb 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 266,100 |
21 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
20 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 37,600 |
16 Feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 34,100 |
15 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 62,200 |
14 Feb 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 61,800 |
13 Feb 2024 | 1.0300 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 242,900 |
12 Feb 2024 | 0.9100 | 1.1700 | 0.9100 | 1.1200 | 1.1200 | 1,094,600 |
09 Feb 2024 | 1.0400 | 1.0400 | 0.8900 | 0.9000 | 0.9000 | 83,300 |
08 Feb 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 40,600 |
07 Feb 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 104,500 |
06 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 25,500 |
05 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 44,600 |
02 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 45,100 |
01 Feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 38,800 |
31 Jan 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 21,100 |
30 Jan 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 26,800 |
29 Jan 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 47,500 |
26 Jan 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 34,400 |
25 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 143,200 |
24 Jan 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 36,600 |
23 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 39,300 |
22 Jan 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 61,600 |
19 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 84,600 |
18 Jan 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 106,500 |
17 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,900 |
16 Jan 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 52,200 |
12 Jan 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 38,000 |
11 Jan 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 105,400 |
10 Jan 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 100,500 |
09 Jan 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 399,400 |
08 Jan 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 53,700 |
05 Jan 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 63,000 |
04 Jan 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 175,100 |
03 Jan 2024 | 1.1200 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 569,500 |
02 Jan 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 68,900 |
29 Dec 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 102,600 |
28 Dec 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 96,300 |
27 Dec 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 104,700 |
26 Dec 2023 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 148,500 |
22 Dec 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 79,900 |
21 Dec 2023 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 122,300 |
20 Dec 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 228,400 |
19 Dec 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 257,800 |
18 Dec 2023 | 1.2500 | 1.3900 | 1.1700 | 1.1900 | 1.1900 | 1,454,100 |
15 Dec 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 100,200 |
14 Dec 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 157,500 |
13 Dec 2023 | 1.2000 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 528,600 |
12 Dec 2023 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 99,500 |
11 Dec 2023 | 1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 140,700 |
08 Dec 2023 | 1.1700 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 296,300 |
07 Dec 2023 | 1.1900 | 1.3400 | 1.1500 | 1.2100 | 1.2100 | 1,255,400 |
06 Dec 2023 | 1.1900 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 253,500 |
05 Dec 2023 | 1.2100 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 245,500 |
04 Dec 2023 | 1.2500 | 1.2600 | 1.1400 | 1.2000 | 1.2000 | 205,800 |
01 Dec 2023 | 1.1500 | 1.3900 | 1.1300 | 1.2500 | 1.2500 | 756,800 |
30 Nov 2023 | 1.1900 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 64,900 |
29 Nov 2023 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |