Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.7200 | 1.8200 | 1.7000 | 1.7400 | 1.7400 | 105,900 |
09 May 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 76,500 |
08 May 2024 | 1.7500 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 61,900 |
07 May 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7300 | 1.7300 | 71,000 |
06 May 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 146,400 |
03 May 2024 | 1.6700 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 178,900 |
02 May 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7300 | 1.7300 | 58,000 |
01 May 2024 | 1.8100 | 1.8800 | 1.7300 | 1.8200 | 1.8200 | 112,000 |
30 Apr 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 33,300 |
29 Apr 2024 | 1.6500 | 1.8800 | 1.6500 | 1.8000 | 1.8000 | 274,600 |
26 Apr 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6700 | 1.6700 | 54,900 |
25 Apr 2024 | 1.7600 | 1.7600 | 1.5900 | 1.5900 | 1.5900 | 146,900 |
24 Apr 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 40,800 |
23 Apr 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 30,800 |
22 Apr 2024 | 1.6900 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 129,100 |
19 Apr 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 88,200 |
18 Apr 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 67,200 |
17 Apr 2024 | 1.7400 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 101,100 |
16 Apr 2024 | 1.7400 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 79,600 |
15 Apr 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 138,400 |
12 Apr 2024 | 1.7700 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 127,800 |
11 Apr 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 86,900 |
10 Apr 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 45,200 |
09 Apr 2024 | 1.9700 | 1.9700 | 1.6400 | 1.7100 | 1.7100 | 265,000 |
08 Apr 2024 | 1.8800 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 410,200 |
05 Apr 2024 | 1.7900 | 1.8700 | 1.6700 | 1.8700 | 1.8700 | 329,000 |
04 Apr 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7300 | 1.7300 | 324,700 |
03 Apr 2024 | 1.5300 | 1.7600 | 1.4500 | 1.6300 | 1.6300 | 2,227,000 |
02 Apr 2024 | 1.5100 | 1.5200 | 1.3100 | 1.4800 | 1.4800 | 956,200 |
01 Apr 2024 | 1.1800 | 1.5500 | 1.1100 | 1.3500 | 1.3500 | 11,806,300 |
28 Mar 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 4,800 |
27 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
26 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,900 |
25 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 700 |
22 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 12,500 |
21 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,900 |
20 Mar 2024 | 1.0100 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 1,300 |
19 Mar 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 9,100 |
18 Mar 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
15 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 15,600 |
14 Mar 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,800 |
13 Mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 4,700 |
12 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 20,800 |
11 Mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 7,000 |
08 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,900 |
07 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,800 |
06 Mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 1,300 |
05 Mar 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 3,200 |
04 Mar 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 12,200 |
01 Mar 2024 | 1.0800 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 3,400 |
29 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 10,500 |
28 Feb 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 34,200 |
27 Feb 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 33,700 |
26 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
23 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 8,500 |
22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 600 |
21 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 3,200 |
20 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,000 |
16 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,100 |
15 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 3,700 |
14 Feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 1,700 |
13 Feb 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,500 |
12 Feb 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 18,400 |
09 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 1,600 |
08 Feb 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 17,700 |
07 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,700 |
06 Feb 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 18,100 |
05 Feb 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 2,200 |
02 Feb 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 99,700 |
01 Feb 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 4,800 |
31 Jan 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 10,700 |
30 Jan 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 29,700 |
29 Jan 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 106,700 |
26 Jan 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 81,900 |
25 Jan 2024 | 1.0300 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 85,300 |
24 Jan 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 17,400 |
23 Jan 2024 | 0.9900 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 38,400 |
22 Jan 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
19 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
18 Jan 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 18,400 |
17 Jan 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 11,600 |
16 Jan 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 21,000 |
12 Jan 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 21,900 |
11 Jan 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,200 |
10 Jan 2024 | 1.0200 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 7,000 |
09 Jan 2024 | 1.0200 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,200 |
08 Jan 2024 | 0.9900 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 27,500 |
05 Jan 2024 | 0.9800 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 5,200 |
04 Jan 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 2,400 |
03 Jan 2024 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 7,900 |
02 Jan 2024 | 1.0100 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,800 |
29 Dec 2023 | 1.0700 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 52,800 |
28 Dec 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 10,000 |
27 Dec 2023 | 1.0900 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 48,500 |
26 Dec 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 10,800 |
22 Dec 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 57,400 |
21 Dec 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 26,600 |
20 Dec 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 71,800 |
19 Dec 2023 | 0.9900 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 23,000 |
18 Dec 2023 | 0.9700 | 1.0200 | 0.9400 | 1.0100 | 1.0100 | 91,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |