Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 5,700 |
03 May 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 94,800 |
02 May 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 398,400 |
30 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 282,500 |
29 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 97,900 |
26 Apr 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 148,200 |
25 Apr 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 35,400 |
24 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 98,400 |
23 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 121,900 |
22 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 166,900 |
19 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 211,300 |
18 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 141,500 |
17 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 95,800 |
16 Apr 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 308,900 |
15 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 265,800 |
12 Apr 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 118,000 |
11 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 280,800 |
09 Apr 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 145,600 |
08 Apr 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 735,500 |
05 Apr 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 1,042,000 |
04 Apr 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 1,278,200 |
03 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 141,200 |
02 Apr 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 403,500 |
01 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 286,300 |
28 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 94,700 |
27 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 105,100 |
26 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 105,500 |
25 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 172,100 |
22 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 77,500 |
21 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 109,800 |
20 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 41,600 |
19 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 123,400 |
18 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 205,800 |
15 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 216,400 |
14 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 70,500 |
13 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 151,300 |
12 Mar 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 72,600 |
11 Mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 164,100 |
08 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 239,000 |
07 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 90,400 |
06 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 154,800 |
05 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 365,700 |
04 Mar 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 271,600 |
01 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,827,300 |
29 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 1,350,400 |
28 Feb 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 2,688,000 |
27 Feb 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 818,500 |
26 Feb 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 845,100 |
23 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 291,800 |
22 Feb 2024 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 782,700 |
21 Feb 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 434,200 |
20 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 294,500 |
19 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 160,400 |
16 Feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 412,000 |
15 Feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 22,200 |
14 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 81,600 |
13 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 78,700 |
09 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 27,800 |
08 Feb 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 238,700 |
07 Feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 251,600 |
06 Feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 78,600 |
05 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 95,600 |
02 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 158,300 |
01 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 150,900 |
31 Jan 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 245,000 |
30 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 77,800 |
29 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 103,300 |
26 Jan 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 44,900 |
25 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 18,400 |
24 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 103,300 |
23 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 82,600 |
22 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 150,700 |
19 Jan 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 144,700 |
18 Jan 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 63,400 |
17 Jan 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 186,400 |
16 Jan 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 102,700 |
15 Jan 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 110,500 |
12 Jan 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 162,100 |
11 Jan 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 91,200 |
10 Jan 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 483,100 |
09 Jan 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 415,400 |
08 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 497,500 |
05 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 110,800 |
04 Jan 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 200,000 |
03 Jan 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 333,400 |
02 Jan 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 290,600 |
29 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 411,100 |
28 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 524,800 |
27 Dec 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 338,300 |
26 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 43,200 |
22 Dec 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 215,100 |
21 Dec 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 192,700 |
20 Dec 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 379,700 |
19 Dec 2023 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 897,400 |
18 Dec 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 308,400 |
15 Dec 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 1,286,900 |
14 Dec 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 318,300 |
13 Dec 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 158,400 |
12 Dec 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 343,700 |
11 Dec 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |