Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 197,000 |
25 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 51,800 |
24 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 54,100 |
23 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 98,800 |
22 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 49,500 |
19 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 43,700 |
18 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 101,100 |
17 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 75,900 |
16 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 50,300 |
15 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 80,100 |
12 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 68,200 |
11 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 79,400 |
09 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 121,500 |
08 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 83,300 |
05 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 128,400 |
04 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
03 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 80,300 |
02 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 165,800 |
01 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 49,000 |
28 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 29,100 |
27 Mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 50,700 |
26 Mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 79,400 |
25 Mar 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 91,000 |
22 Mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 78,800 |
21 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 108,600 |
20 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 167,300 |
19 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 135,200 |
18 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 62,400 |
15 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 40,300 |
14 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 44,000 |
13 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 55,200 |
12 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 43,000 |
11 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 33,000 |
08 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 45,600 |
07 Mar 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 31,000 |
06 Mar 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 20,200 |
05 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 45,100 |
04 Mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 68,500 |
01 Mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 142,400 |
29 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 295,600 |
28 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 59,100 |
27 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 69,100 |
26 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 50,300 |
23 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 4,000 |
22 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 8,400 |
21 Feb 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 61,300 |
20 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 2,900 |
19 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 25,900 |
16 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 39,200 |
15 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 6,300 |
14 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
13 Feb 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 17,900 |
09 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
08 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 5,900 |
07 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,400 |
06 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 12,500 |
05 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 52,000 |
02 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 15,100 |
01 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 40,700 |
31 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 17,300 |
30 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 29,200 |
29 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 100 |
26 Jan 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 50,400 |
25 Jan 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 57,200 |
24 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 77,100 |
23 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 76,800 |
22 Jan 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 26,300 |
19 Jan 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 17,800 |
18 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 37,100 |
17 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 59,600 |
16 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 13,200 |
15 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 59,500 |
12 Jan 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 38,500 |
11 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 30,100 |
10 Jan 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 15,500 |
09 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 18,600 |
08 Jan 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 58,300 |
05 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 43,700 |
04 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,700 |
03 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 4,000 |
02 Jan 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 44,700 |
29 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 3,000 |
28 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 18,100 |
27 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 28,000 |
26 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 12,000 |
22 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 9,400 |
21 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 12,000 |
20 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 3,000 |
19 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 11,900 |
18 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 11,500 |
15 Dec 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 49,800 |
14 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 23,600 |
13 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 28,600 |
12 Dec 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 14,900 |
11 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 60,300 |
08 Dec 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 18,000 |
07 Dec 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 115,000 |
06 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 33,300 |
05 Dec 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 19,100 |
04 Dec 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 28,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |