Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.0700 | 1.0799 | 1.0301 | 1.0600 | 1.0600 | 259,890 |
06 May 2024 | 1.0900 | 1.0900 | 1.0310 | 1.0800 | 1.0800 | 736,900 |
03 May 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 415,900 |
02 May 2024 | 1.1200 | 1.1690 | 1.1000 | 1.1500 | 1.1500 | 317,700 |
01 May 2024 | 1.1900 | 1.2300 | 1.0500 | 1.1300 | 1.1300 | 987,700 |
30 Apr 2024 | 1.3400 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 759,400 |
29 Apr 2024 | 1.3900 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 1,768,500 |
26 Apr 2024 | 1.4900 | 1.5700 | 1.4000 | 1.4200 | 1.4200 | 2,056,000 |
25 Apr 2024 | 1.4500 | 1.7300 | 1.3600 | 1.5900 | 1.5900 | 5,357,800 |
24 Apr 2024 | 1.4600 | 1.5000 | 1.2800 | 1.4800 | 1.4800 | 6,738,000 |
23 Apr 2024 | 1.0100 | 1.3700 | 1.0000 | 1.3500 | 1.3500 | 8,641,600 |
22 Apr 2024 | 0.9900 | 1.0400 | 0.9410 | 1.0400 | 1.0400 | 311,500 |
19 Apr 2024 | 1.0400 | 1.0400 | 0.9650 | 0.9900 | 0.9900 | 162,800 |
18 Apr 2024 | 1.0800 | 1.0800 | 0.9400 | 1.0500 | 1.0500 | 460,300 |
17 Apr 2024 | 1.1500 | 1.1900 | 1.0000 | 1.0200 | 1.0200 | 1,777,100 |
16 Apr 2024 | 1.0600 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 114,000 |
15 Apr 2024 | 1.1000 | 1.1050 | 1.0500 | 1.0900 | 1.0900 | 218,100 |
12 Apr 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 221,500 |
11 Apr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 266,600 |
10 Apr 2024 | 1.2900 | 1.3100 | 1.0500 | 1.1400 | 1.1400 | 3,781,800 |
09 Apr 2024 | 1.2400 | 1.2800 | 1.1700 | 1.1800 | 1.1800 | 249,000 |
08 Apr 2024 | 1.3000 | 1.3050 | 1.2500 | 1.2500 | 1.2500 | 157,200 |
05 Apr 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 69,400 |
04 Apr 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 116,700 |
03 Apr 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 127,600 |
02 Apr 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 204,800 |
01 Apr 2024 | 1.2800 | 1.4100 | 1.2800 | 1.3700 | 1.3700 | 645,800 |
28 Mar 2024 | 1.1700 | 1.3100 | 1.1600 | 1.3100 | 1.3100 | 678,600 |
27 Mar 2024 | 1.3300 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 1,442,900 |
26 Mar 2024 | 1.4050 | 1.4500 | 1.1500 | 1.2800 | 1.2800 | 27,519,700 |
25 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 106,400 |
22 Mar 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 62,500 |
21 Mar 2024 | 1.0740 | 1.1100 | 1.0550 | 1.0600 | 1.0600 | 83,700 |
20 Mar 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0710 | 1.0710 | 191,200 |
19 Mar 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 108,600 |
18 Mar 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 64,100 |
15 Mar 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 128,000 |
14 Mar 2024 | 1.2400 | 1.2450 | 1.2000 | 1.2000 | 1.2000 | 65,000 |
13 Mar 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 76,900 |
12 Mar 2024 | 1.2100 | 1.2870 | 1.2100 | 1.2600 | 1.2600 | 59,900 |
11 Mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 72,400 |
08 Mar 2024 | 1.2490 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 55,800 |
07 Mar 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 39,500 |
06 Mar 2024 | 1.2000 | 1.2500 | 1.1960 | 1.2400 | 1.2400 | 85,400 |
05 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 62,400 |
04 Mar 2024 | 1.2100 | 1.2690 | 1.1900 | 1.2400 | 1.2400 | 151,100 |
01 Mar 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 136,100 |
29 Feb 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 93,500 |
28 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2150 | 1.2150 | 99,000 |
27 Feb 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 60,500 |
26 Feb 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 81,400 |
23 Feb 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 78,400 |
22 Feb 2024 | 1.2700 | 1.2700 | 1.1700 | 1.2100 | 1.2100 | 50,100 |
21 Feb 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 178,900 |
20 Feb 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 170,400 |
16 Feb 2024 | 1.2700 | 1.2880 | 1.2500 | 1.2700 | 1.2700 | 176,200 |
15 Feb 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 296,800 |
14 Feb 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 169,600 |
13 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 80,800 |
12 Feb 2024 | 1.3100 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 463,400 |
09 Feb 2024 | 1.3100 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 95,700 |
08 Feb 2024 | 1.3900 | 1.4400 | 1.2750 | 1.3000 | 1.3000 | 311,700 |
07 Feb 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 103,400 |
06 Feb 2024 | 1.4200 | 1.4460 | 1.3500 | 1.3900 | 1.3900 | 111,200 |
05 Feb 2024 | 1.4600 | 1.4960 | 1.4000 | 1.4000 | 1.4000 | 204,700 |
02 Feb 2024 | 1.4600 | 1.5150 | 1.4500 | 1.5000 | 1.5000 | 195,200 |
01 Feb 2024 | 1.4900 | 1.5300 | 1.4100 | 1.5100 | 1.5100 | 510,900 |
31 Jan 2024 | 1.4500 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 696,200 |
30 Jan 2024 | 1.3600 | 1.4800 | 1.3400 | 1.4500 | 1.4500 | 525,900 |
29 Jan 2024 | 1.3000 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 360,200 |
26 Jan 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 194,600 |
25 Jan 2024 | 1.2600 | 1.2950 | 1.2200 | 1.2600 | 1.2600 | 415,000 |
24 Jan 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 404,700 |
23 Jan 2024 | 1.2500 | 1.3200 | 1.2280 | 1.3200 | 1.3200 | 222,700 |
22 Jan 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 240,700 |
19 Jan 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 239,500 |
18 Jan 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 223,200 |
17 Jan 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 308,100 |
16 Jan 2024 | 1.3600 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 512,600 |
12 Jan 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 429,000 |
11 Jan 2024 | 1.5100 | 1.5500 | 1.4200 | 1.4700 | 1.4700 | 530,200 |
10 Jan 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 536,700 |
09 Jan 2024 | 1.4200 | 1.5900 | 1.4200 | 1.5800 | 1.5800 | 869,900 |
08 Jan 2024 | 1.3700 | 1.5350 | 1.3700 | 1.5000 | 1.5000 | 1,425,000 |
05 Jan 2024 | 1.3800 | 1.5200 | 1.3500 | 1.3700 | 1.3700 | 1,475,600 |
04 Jan 2024 | 1.8500 | 1.8500 | 1.4100 | 1.4100 | 1.4100 | 5,576,300 |
03 Jan 2024 | 2.1700 | 2.4500 | 1.7500 | 1.9300 | 1.9300 | 89,146,300 |
02 Jan 2024 | 1.1700 | 1.2200 | 1.1650 | 1.2000 | 1.2000 | 89,500 |
29 Dec 2023 | 1.2400 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 221,800 |
28 Dec 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 158,200 |
27 Dec 2023 | 1.2400 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 152,600 |
26 Dec 2023 | 1.1500 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 233,800 |
22 Dec 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 64,100 |
21 Dec 2023 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 98,600 |
20 Dec 2023 | 1.1900 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 144,900 |
19 Dec 2023 | 1.2000 | 1.2300 | 1.1610 | 1.1900 | 1.1900 | 129,500 |
18 Dec 2023 | 1.3100 | 1.3300 | 1.1500 | 1.1800 | 1.1800 | 180,800 |
15 Dec 2023 | 1.2900 | 1.3660 | 1.2500 | 1.3000 | 1.3000 | 340,200 |
14 Dec 2023 | 1.1000 | 1.3000 | 1.0600 | 1.2900 | 1.2900 | 416,500 |
13 Dec 2023 | 1.1000 | 1.1300 | 1.0400 | 1.1000 | 1.1000 | 179,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |