Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 41,004 |
02 May 2024 | 1.3600 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 72,300 |
01 May 2024 | 1.2800 | 1.3600 | 1.2730 | 1.3500 | 1.3500 | 51,300 |
30 Apr 2024 | 1.3100 | 1.3100 | 1.1500 | 1.2900 | 1.2900 | 419,400 |
29 Apr 2024 | 1.3000 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 23,600 |
26 Apr 2024 | 1.2200 | 1.3300 | 1.2200 | 1.3200 | 1.3200 | 75,800 |
25 Apr 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 7,300 |
24 Apr 2024 | 1.2500 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 39,300 |
23 Apr 2024 | 1.1100 | 1.2600 | 1.1010 | 1.2300 | 1.2300 | 53,700 |
22 Apr 2024 | 1.1500 | 1.1900 | 1.1230 | 1.1400 | 1.1400 | 84,400 |
19 Apr 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 284,100 |
18 Apr 2024 | 1.2500 | 1.2800 | 1.1400 | 1.2000 | 1.2000 | 122,400 |
17 Apr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 59,200 |
16 Apr 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 66,500 |
15 Apr 2024 | 1.3600 | 1.3700 | 1.2200 | 1.2300 | 1.2300 | 97,600 |
12 Apr 2024 | 1.3700 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 51,800 |
11 Apr 2024 | 1.3000 | 1.3900 | 1.2600 | 1.3600 | 1.3600 | 114,000 |
10 Apr 2024 | 1.3100 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 208,600 |
09 Apr 2024 | 1.3300 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 279,700 |
08 Apr 2024 | 1.4200 | 1.4490 | 1.2900 | 1.3500 | 1.3500 | 160,700 |
05 Apr 2024 | 1.3600 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 315,300 |
04 Apr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3550 | 1.3550 | 119,900 |
03 Apr 2024 | 1.2700 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 202,400 |
02 Apr 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 155,900 |
01 Apr 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 107,700 |
28 Mar 2024 | 1.3330 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 185,400 |
27 Mar 2024 | 1.2600 | 1.3500 | 1.2100 | 1.3100 | 1.3100 | 149,500 |
26 Mar 2024 | 1.3300 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 327,400 |
25 Mar 2024 | 1.3900 | 1.4220 | 1.2500 | 1.3500 | 1.3500 | 285,500 |
22 Mar 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 116,700 |
21 Mar 2024 | 1.5500 | 1.6100 | 1.3300 | 1.3700 | 1.3700 | 224,100 |
20 Mar 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 156,200 |
19 Mar 2024 | 1.4300 | 1.6900 | 1.3000 | 1.4000 | 1.4000 | 6,737,600 |
18 Mar 2024 | 1.5100 | 1.5900 | 1.4100 | 1.4600 | 1.4600 | 343,500 |
15 Mar 2024 | 1.3190 | 1.5400 | 1.3000 | 1.5000 | 1.5000 | 202,900 |
14 Mar 2024 | 1.2700 | 1.3200 | 1.1500 | 1.2500 | 1.2500 | 177,000 |
13 Mar 2024 | 1.3200 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 95,200 |
12 Mar 2024 | 1.4000 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 168,600 |
11 Mar 2024 | 1.4500 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 408,300 |
08 Mar 2024 | 1.5900 | 1.6500 | 1.4410 | 1.4500 | 1.4500 | 113,600 |
07 Mar 2024 | 1.7200 | 1.7200 | 1.4500 | 1.6000 | 1.6000 | 370,300 |
06 Mar 2024 | 1.6800 | 1.7900 | 1.6450 | 1.7100 | 1.7100 | 208,300 |
05 Mar 2024 | 1.6100 | 1.6900 | 1.4500 | 1.6800 | 1.6800 | 1,122,600 |
04 Mar 2024 | 1.7200 | 1.7300 | 1.6610 | 1.7100 | 1.7100 | 603,700 |
01 Mar 2024 | 1.6500 | 1.7100 | 1.5900 | 1.6900 | 1.6900 | 590,800 |
29 Feb 2024 | 1.6100 | 1.7300 | 1.6020 | 1.7100 | 1.7100 | 262,400 |
28 Feb 2024 | 1.6000 | 1.7400 | 1.3240 | 1.7300 | 1.7300 | 608,000 |
27 Feb 2024 | 1.4500 | 1.5900 | 1.4100 | 1.5600 | 1.5600 | 341,800 |
26 Feb 2024 | 1.3500 | 1.5000 | 1.2800 | 1.4700 | 1.4700 | 361,900 |
23 Feb 2024 | 1.2600 | 1.3800 | 1.2200 | 1.3600 | 1.3600 | 192,800 |
22 Feb 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 127,200 |
21 Feb 2024 | 1.2800 | 1.3000 | 1.2250 | 1.2400 | 1.2400 | 195,200 |
20 Feb 2024 | 1.2500 | 1.3400 | 1.2370 | 1.3000 | 1.3000 | 292,200 |
16 Feb 2024 | 1.3200 | 1.3200 | 1.1700 | 1.2950 | 1.2950 | 268,100 |
15 Feb 2024 | 1.0500 | 1.3300 | 0.9900 | 1.3200 | 1.3200 | 1,345,700 |
14 Feb 2024 | 0.9700 | 1.0700 | 0.9430 | 1.0100 | 1.0100 | 294,900 |
13 Feb 2024 | 0.9800 | 1.0200 | 0.9380 | 0.9900 | 0.9900 | 233,500 |
12 Feb 2024 | 0.9800 | 1.0300 | 0.9580 | 1.0000 | 1.0000 | 321,900 |
09 Feb 2024 | 1.0000 | 1.0400 | 0.9700 | 0.9980 | 0.9980 | 200,500 |
08 Feb 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 265,400 |
07 Feb 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 147,600 |
06 Feb 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 97,000 |
05 Feb 2024 | 1.0400 | 1.0600 | 0.9820 | 0.9900 | 0.9900 | 149,200 |
02 Feb 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 359,500 |
01 Feb 2024 | 0.9700 | 1.0400 | 0.9650 | 0.9700 | 0.9700 | 74,600 |
31 Jan 2024 | 0.9450 | 1.0200 | 0.9300 | 0.9800 | 0.9800 | 291,600 |
30 Jan 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 0.9600 | 148,900 |
29 Jan 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9340 | 0.9340 | 119,400 |
26 Jan 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 146,200 |
25 Jan 2024 | 0.8800 | 0.9540 | 0.8410 | 0.9110 | 0.9110 | 271,400 |
24 Jan 2024 | 0.8710 | 0.8810 | 0.8430 | 0.8600 | 0.8600 | 195,300 |
23 Jan 2024 | 0.9000 | 0.9250 | 0.8700 | 0.8810 | 0.8810 | 74,400 |
22 Jan 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9070 | 0.9070 | 106,300 |
19 Jan 2024 | 0.9330 | 0.9330 | 0.8610 | 0.8990 | 0.8990 | 96,800 |
18 Jan 2024 | 0.9200 | 0.9750 | 0.9100 | 0.9350 | 0.9350 | 67,800 |
17 Jan 2024 | 0.9300 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 308,400 |
16 Jan 2024 | 1.1000 | 1.1000 | 0.9450 | 0.9600 | 0.9600 | 198,900 |
12 Jan 2024 | 0.9900 | 1.0850 | 0.9900 | 1.0800 | 1.0800 | 231,700 |
11 Jan 2024 | 1.0400 | 1.0700 | 0.9720 | 1.0100 | 1.0100 | 231,300 |
10 Jan 2024 | 1.1800 | 1.1890 | 0.9500 | 1.0400 | 1.0400 | 749,300 |
09 Jan 2024 | 1.0600 | 1.1900 | 1.0500 | 1.1600 | 1.1600 | 682,000 |
08 Jan 2024 | 0.9260 | 1.1000 | 0.9000 | 1.0600 | 1.0600 | 975,700 |
05 Jan 2024 | 0.9570 | 0.9570 | 0.8800 | 0.9270 | 0.9270 | 613,200 |
04 Jan 2024 | 0.8700 | 0.9520 | 0.8610 | 0.9500 | 0.9500 | 491,000 |
03 Jan 2024 | 0.9100 | 0.9190 | 0.8600 | 0.8800 | 0.8800 | 237,900 |
02 Jan 2024 | 0.9800 | 1.0000 | 0.8950 | 0.9010 | 0.9010 | 738,400 |
29 Dec 2023 | 1.0100 | 1.0700 | 0.9750 | 1.0100 | 1.0100 | 541,400 |
28 Dec 2023 | 0.9500 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 586,200 |
27 Dec 2023 | 0.9500 | 0.9500 | 0.9250 | 0.9420 | 0.9420 | 339,700 |
26 Dec 2023 | 0.9370 | 0.9590 | 0.8800 | 0.9580 | 0.9580 | 549,900 |
22 Dec 2023 | 0.8870 | 1.0000 | 0.8610 | 0.9860 | 0.9860 | 1,137,600 |
21 Dec 2023 | 0.7850 | 0.9400 | 0.7700 | 0.9120 | 0.9120 | 2,398,100 |
20 Dec 2023 | 0.9000 | 0.9020 | 0.7610 | 0.8150 | 0.8150 | 16,221,700 |
19 Dec 2023 | 0.7580 | 0.7700 | 0.7220 | 0.7590 | 0.7590 | 330,600 |
18 Dec 2023 | 0.7280 | 0.7800 | 0.7210 | 0.7220 | 0.7220 | 164,500 |
15 Dec 2023 | 0.7400 | 0.7950 | 0.7160 | 0.7510 | 0.7510 | 249,300 |
14 Dec 2023 | 0.6900 | 0.7490 | 0.6900 | 0.7360 | 0.7360 | 222,700 |
13 Dec 2023 | 0.6540 | 0.7100 | 0.6390 | 0.7000 | 0.7000 | 377,500 |
12 Dec 2023 | 0.6420 | 0.6850 | 0.6300 | 0.6600 | 0.6600 | 95,700 |
11 Dec 2023 | 0.6610 | 0.7000 | 0.6300 | 0.6420 | 0.6420 | 197,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |