Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 75,100 |
09 May 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 20,800 |
08 May 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 35,000 |
07 May 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 19,200 |
06 May 2024 | 1.1500 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 127,900 |
03 May 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 41,800 |
02 May 2024 | 1.0500 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 37,000 |
01 May 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 22,400 |
30 Apr 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 27,000 |
29 Apr 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 9,200 |
26 Apr 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 16,200 |
25 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 19,000 |
24 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 11,800 |
23 Apr 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 25,100 |
22 Apr 2024 | 1.0300 | 1.1300 | 1.0100 | 1.0600 | 1.0600 | 23,200 |
19 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 9,300 |
18 Apr 2024 | 1.0300 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 12,100 |
17 Apr 2024 | 1.0000 | 1.0800 | 0.9700 | 0.9700 | 0.9700 | 27,300 |
16 Apr 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 75,800 |
15 Apr 2024 | 1.0800 | 1.1100 | 1.0100 | 1.0200 | 1.0200 | 44,500 |
12 Apr 2024 | 1.0800 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 30,100 |
11 Apr 2024 | 1.1400 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 19,100 |
10 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 49,200 |
09 Apr 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 124,500 |
08 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 24,600 |
05 Apr 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 61,700 |
04 Apr 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 28,400 |
03 Apr 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 45,300 |
02 Apr 2024 | 1.2200 | 1.2200 | 1.1000 | 1.1600 | 1.1600 | 30,500 |
01 Apr 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 62,900 |
28 Mar 2024 | 1.0000 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 159,000 |
27 Mar 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 83,200 |
26 Mar 2024 | 1.0100 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 169,700 |
25 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 74,100 |
22 Mar 2024 | 1.2400 | 1.2800 | 1.0400 | 1.0600 | 1.0600 | 264,000 |
21 Mar 2024 | 1.4500 | 1.5800 | 1.2100 | 1.2200 | 1.2200 | 274,300 |
20 Mar 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 81,100 |
19 Mar 2024 | 1.3900 | 1.5400 | 1.3200 | 1.4900 | 1.4900 | 87,100 |
18 Mar 2024 | 1.5000 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 182,600 |
15 Mar 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 211,200 |
14 Mar 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 95,000 |
13 Mar 2024 | 1.4100 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 155,400 |
12 Mar 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 145,200 |
11 Mar 2024 | 1.3300 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 23,700 |
08 Mar 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 29,900 |
07 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 26,900 |
06 Mar 2024 | 1.3500 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 77,300 |
05 Mar 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 89,400 |
04 Mar 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 33,600 |
01 Mar 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 55,400 |
29 Feb 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 18,200 |
28 Feb 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 28,200 |
27 Feb 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 70,500 |
26 Feb 2024 | 1.3500 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 19,400 |
23 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 18,000 |
22 Feb 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 47,000 |
21 Feb 2024 | 1.3800 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 67,000 |
20 Feb 2024 | 1.4500 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 15,400 |
16 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 36,500 |
15 Feb 2024 | 1.4200 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 39,000 |
14 Feb 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 32,900 |
13 Feb 2024 | 1.4700 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 13,500 |
12 Feb 2024 | 1.3900 | 1.5100 | 1.3900 | 1.5000 | 1.5000 | 95,900 |
09 Feb 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 23,500 |
08 Feb 2024 | 1.3400 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 61,200 |
07 Feb 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3700 | 1.3700 | 151,500 |
06 Feb 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 63,800 |
05 Feb 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 17,300 |
02 Feb 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 47,100 |
01 Feb 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 17,700 |
31 Jan 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 34,900 |
30 Jan 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 85,000 |
29 Jan 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 91,900 |
26 Jan 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 40,500 |
25 Jan 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 14,700 |
24 Jan 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 39,500 |
23 Jan 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 45,400 |
22 Jan 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5400 | 1.5400 | 73,700 |
19 Jan 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 52,000 |
18 Jan 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 26,900 |
17 Jan 2024 | 1.5000 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 43,600 |
16 Jan 2024 | 1.5400 | 1.6400 | 1.4900 | 1.5200 | 1.5200 | 103,800 |
12 Jan 2024 | 1.5300 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 45,500 |
11 Jan 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 41,000 |
10 Jan 2024 | 1.5400 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 53,000 |
09 Jan 2024 | 1.5400 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 66,800 |
08 Jan 2024 | 1.6500 | 1.7000 | 1.4500 | 1.5100 | 1.5100 | 264,100 |
05 Jan 2024 | 1.6900 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 159,000 |
04 Jan 2024 | 1.8000 | 1.8400 | 1.6200 | 1.6700 | 1.6700 | 119,800 |
03 Jan 2024 | 1.6600 | 1.8500 | 1.6500 | 1.8300 | 1.8300 | 198,800 |
02 Jan 2024 | 1.4800 | 1.6800 | 1.4800 | 1.6500 | 1.6500 | 141,900 |
29 Dec 2023 | 1.5000 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 103,000 |
28 Dec 2023 | 1.3900 | 1.5500 | 1.3900 | 1.5500 | 1.5500 | 167,700 |
27 Dec 2023 | 1.4300 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 202,000 |
26 Dec 2023 | 1.4600 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 105,100 |
22 Dec 2023 | 1.4600 | 1.5400 | 1.3600 | 1.4600 | 1.4600 | 99,500 |
21 Dec 2023 | 1.4900 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 66,700 |
20 Dec 2023 | 1.5300 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 71,100 |
19 Dec 2023 | 1.5300 | 1.5400 | 1.4400 | 1.5100 | 1.5100 | 137,300 |
18 Dec 2023 | 1.5500 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 62,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |