Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1800 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 781,203 |
02 May 2024 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 783,300 |
01 May 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 746,800 |
30 Apr 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,045,700 |
29 Apr 2024 | 1.1300 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 2,122,700 |
26 Apr 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 364,300 |
25 Apr 2024 | 1.1200 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 2,972,700 |
24 Apr 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 6,450,800 |
23 Apr 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 520,000 |
22 Apr 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 3,339,900 |
19 Apr 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 812,700 |
18 Apr 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 1,237,700 |
17 Apr 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 578,000 |
16 Apr 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 754,900 |
15 Apr 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 768,500 |
12 Apr 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 3,746,300 |
11 Apr 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 581,200 |
10 Apr 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 892,200 |
09 Apr 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 3,445,500 |
08 Apr 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 6,360,500 |
05 Apr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 1,411,600 |
04 Apr 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 857,100 |
03 Apr 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 544,800 |
02 Apr 2024 | 1.2700 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 800,800 |
01 Apr 2024 | 1.4400 | 1.4500 | 1.1800 | 1.3400 | 1.3400 | 3,723,900 |
28 Mar 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 782,300 |
27 Mar 2024 | 1.4300 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 681,300 |
26 Mar 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 349,100 |
25 Mar 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 800,400 |
22 Mar 2024 | 1.4600 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 766,900 |
21 Mar 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 642,000 |
20 Mar 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 1,802,400 |
19 Mar 2024 | 1.3400 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 1,886,400 |
18 Mar 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 636,900 |
15 Mar 2024 | 1.3100 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 1,279,300 |
14 Mar 2024 | 1.4400 | 1.4600 | 1.3200 | 1.3300 | 1.3300 | 2,578,300 |
13 Mar 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 1,037,800 |
12 Mar 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 1,214,800 |
11 Mar 2024 | 1.5800 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 1,347,900 |
08 Mar 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 2,223,100 |
07 Mar 2024 | 1.5900 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 2,816,100 |
06 Mar 2024 | 1.5400 | 1.7300 | 1.5300 | 1.5600 | 1.5600 | 3,438,800 |
05 Mar 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 1,362,700 |
04 Mar 2024 | 1.5600 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 1,537,200 |
01 Mar 2024 | 1.5200 | 1.6400 | 1.4900 | 1.5500 | 1.5500 | 1,345,100 |
29 Feb 2024 | 1.5700 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 1,246,000 |
28 Feb 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 1,372,200 |
27 Feb 2024 | 1.4500 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 1,454,300 |
26 Feb 2024 | 1.3400 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 2,414,400 |
23 Feb 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 1,013,800 |
22 Feb 2024 | 1.2100 | 1.3400 | 1.1500 | 1.3000 | 1.3000 | 2,339,600 |
21 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 408,600 |
20 Feb 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 818,200 |
16 Feb 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 557,600 |
15 Feb 2024 | 1.2000 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 1,095,900 |
14 Feb 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 630,000 |
13 Feb 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 1,053,000 |
12 Feb 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 775,100 |
09 Feb 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 794,200 |
08 Feb 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 723,600 |
07 Feb 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 1,034,300 |
06 Feb 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 861,200 |
05 Feb 2024 | 1.1400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 982,000 |
02 Feb 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 854,800 |
01 Feb 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 984,900 |
31 Jan 2024 | 1.2400 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 812,300 |
30 Jan 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 572,300 |
29 Jan 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 826,700 |
26 Jan 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 716,900 |
25 Jan 2024 | 1.2400 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 548,500 |
24 Jan 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 663,500 |
23 Jan 2024 | 1.3100 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 908,300 |
22 Jan 2024 | 1.3500 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 1,189,800 |
19 Jan 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 724,500 |
18 Jan 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 614,000 |
17 Jan 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 895,700 |
16 Jan 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 919,200 |
12 Jan 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 512,200 |
11 Jan 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 609,600 |
10 Jan 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 520,200 |
09 Jan 2024 | 1.4800 | 1.4800 | 1.3200 | 1.3700 | 1.3700 | 1,269,800 |
08 Jan 2024 | 1.3800 | 1.5200 | 1.3000 | 1.4800 | 1.4800 | 1,480,300 |
05 Jan 2024 | 1.4900 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 1,020,300 |
04 Jan 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 1,106,100 |
03 Jan 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 705,200 |
02 Jan 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 1,017,400 |
29 Dec 2023 | 1.5200 | 1.5800 | 1.4300 | 1.4500 | 1.4500 | 730,000 |
28 Dec 2023 | 1.4700 | 1.5900 | 1.3700 | 1.5600 | 1.5600 | 1,589,600 |
27 Dec 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 545,200 |
26 Dec 2023 | 1.4200 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 939,900 |
22 Dec 2023 | 1.2800 | 1.4100 | 1.2500 | 1.4000 | 1.4000 | 1,304,800 |
21 Dec 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 427,600 |
20 Dec 2023 | 1.2300 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 1,051,600 |
19 Dec 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 1,136,100 |
18 Dec 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 619,900 |
15 Dec 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 1,387,700 |
14 Dec 2023 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 882,400 |
13 Dec 2023 | 1.2300 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 1,020,700 |
12 Dec 2023 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 475,200 |
11 Dec 2023 | 1.3500 | 1.3600 | 1.1600 | 1.2800 | 1.2800 | 1,380,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |