Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.3500 | 1.3900 | 1.2700 | 1.2700 | 1.2700 | 26,900 |
09 May 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 5,800 |
08 May 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 1,800 |
07 May 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 3,400 |
06 May 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 3,800 |
03 May 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 3,700 |
02 May 2024 | 1.3700 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 14,800 |
01 May 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 3,600 |
30 Apr 2024 | 1.4200 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 15,000 |
29 Apr 2024 | 1.4500 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 100,600 |
26 Apr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 21,500 |
25 Apr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,400 |
24 Apr 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 12,400 |
23 Apr 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 22,900 |
22 Apr 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 142,300 |
19 Apr 2024 | 1.3200 | 1.4600 | 1.3000 | 1.4400 | 1.4400 | 108,700 |
18 Apr 2024 | 1.4600 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 16,100 |
17 Apr 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 25,000 |
16 Apr 2024 | 1.4000 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 63,600 |
15 Apr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 82,900 |
12 Apr 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 142,100 |
11 Apr 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 1,300 |
10 Apr 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 24,400 |
09 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 7,700 |
08 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 9,900 |
05 Apr 2024 | 1.2000 | 1.3300 | 1.1900 | 1.2500 | 1.2500 | 61,500 |
04 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,100 |
03 Apr 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 15,000 |
02 Apr 2024 | 1.1700 | 1.2200 | 1.0800 | 1.1700 | 1.1700 | 44,900 |
01 Apr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 14,000 |
28 Mar 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 5,900 |
27 Mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 8,600 |
26 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 4,000 |
25 Mar 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 11,900 |
22 Mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 57,900 |
21 Mar 2024 | 1.2000 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 62,500 |
20 Mar 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 47,100 |
19 Mar 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 4,100 |
18 Mar 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 51,300 |
15 Mar 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 9,600 |
14 Mar 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 32,800 |
13 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 10,600 |
12 Mar 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 39,000 |
11 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 15,400 |
08 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 6,400 |
07 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 9,600 |
06 Mar 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 4,800 |
05 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,500 |
04 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 6,600 |
01 Mar 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 8,500 |
29 Feb 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,900 |
28 Feb 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,100 |
27 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 11,500 |
26 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,500 |
23 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,200 |
22 Feb 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 4,200 |
21 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 25,000 |
20 Feb 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 41,000 |
16 Feb 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 26,800 |
15 Feb 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 29,000 |
14 Feb 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 12,500 |
13 Feb 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 4,900 |
12 Feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 3,600 |
09 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 7,500 |
08 Feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 4,900 |
07 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 800 |
06 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,200 |
05 Feb 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
02 Feb 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 30,000 |
01 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,100 |
31 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 5,900 |
30 Jan 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 25,200 |
29 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 13,400 |
26 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 17,900 |
25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,900 |
24 Jan 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
23 Jan 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 1,600 |
22 Jan 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 5,600 |
19 Jan 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,300 |
18 Jan 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 7,100 |
17 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 9,100 |
16 Jan 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 93,800 |
12 Jan 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,800 |
11 Jan 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 3,700 |
10 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 3,300 |
09 Jan 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 3,800 |
08 Jan 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 20,700 |
05 Jan 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 32,000 |
04 Jan 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 39,800 |
03 Jan 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 10,800 |
02 Jan 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 9,400 |
29 Dec 2023 | 1.3400 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 36,100 |
28 Dec 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 17,800 |
27 Dec 2023 | 1.2500 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 61,800 |
26 Dec 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 30,600 |
22 Dec 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 29,300 |
21 Dec 2023 | 1.3000 | 1.3300 | 1.1700 | 1.2500 | 1.2500 | 156,700 |
20 Dec 2023 | 1.1400 | 1.3500 | 1.1400 | 1.2300 | 1.2300 | 524,600 |
19 Dec 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 37,500 |
18 Dec 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 65,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |