Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 470,300 |
09 May 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 227,700 |
08 May 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 358,900 |
07 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
03 May 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 211,700 |
02 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
30 Apr 2024 | 1.1900 | 1.3100 | 1.1900 | 1.2200 | 1.2200 | 2,874,900 |
29 Apr 2024 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 1,025,500 |
26 Apr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 136,000 |
25 Apr 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 257,300 |
24 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 263,500 |
23 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 134,400 |
22 Apr 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 141,300 |
19 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
18 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
17 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
11 Apr 2024 | 1.2900 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 1,027,900 |
10 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
09 Apr 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 485,200 |
05 Apr 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 283,200 |
04 Apr 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 826,500 |
03 Apr 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 684,600 |
02 Apr 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 336,600 |
01 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 454,000 |
29 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 119,700 |
28 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
27 Mar 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 254,000 |
26 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 196,800 |
25 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 154,800 |
22 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
21 Mar 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 1,471,300 |
20 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
19 Mar 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 533,300 |
18 Mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,619,600 |
15 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
14 Mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 1,915,000 |
13 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 1,753,900 |
12 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
11 Mar 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 730,600 |
08 Mar 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 296,200 |
07 Mar 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 260,600 |
06 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 471,600 |
05 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 275,800 |
04 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 345,100 |
01 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 475,800 |
29 Feb 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 1,128,700 |
28 Feb 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 1,602,800 |
27 Feb 2024 | 1.4000 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 823,500 |
23 Feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 973,700 |
22 Feb 2024 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 2,117,000 |
21 Feb 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 6,295,900 |
20 Feb 2024 | 1.3500 | 1.5100 | 1.3400 | 1.3800 | 1.3800 | 6,129,400 |
19 Feb 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 643,400 |
16 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 1,211,200 |
15 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 243,200 |
14 Feb 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 1,706,800 |
13 Feb 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1,074,800 |
12 Feb 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4200 | 1.4200 | 7,797,200 |
09 Feb 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 475,900 |
08 Feb 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 362,900 |
07 Feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 829,700 |
06 Feb 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 335,400 |
05 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 325,100 |
02 Feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 300,800 |
01 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 165,200 |
31 Jan 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 397,200 |
30 Jan 2024 | 1.3300 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 4,610,500 |
29 Jan 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 516,200 |
26 Jan 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 283,900 |
25 Jan 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 244,400 |
24 Jan 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 400,700 |
23 Jan 2024 | 1.3800 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 726,800 |
22 Jan 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 838,900 |
19 Jan 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 262,600 |
18 Jan 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 227,800 |
17 Jan 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 1,396,000 |
16 Jan 2024 | 1.3800 | 1.5500 | 1.3700 | 1.4200 | 1.4200 | 10,840,100 |
15 Jan 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 146,100 |
12 Jan 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 463,600 |
11 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 346,300 |
10 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 314,100 |
09 Jan 2024 | 1.4000 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 1,953,800 |
08 Jan 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 619,700 |
05 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 1,003,700 |
04 Jan 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 1,371,100 |
03 Jan 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 686,500 |
28 Dec 2023 | 1.3700 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 1,729,000 |
27 Dec 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 2,362,400 |
26 Dec 2023 | 1.2900 | 1.4800 | 1.2800 | 1.3600 | 1.3600 | 10,130,000 |
25 Dec 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 506,400 |
22 Dec 2023 | 1.2900 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 445,100 |
21 Dec 2023 | 1.2900 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 484,400 |
20 Dec 2023 | 1.2600 | 1.4200 | 1.2600 | 1.2900 | 1.2900 | 6,412,500 |
19 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 170,500 |
18 Dec 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 571,400 |
15 Dec 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 1,178,000 |
14 Dec 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 220,300 |
13 Dec 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 372,900 |
12 Dec 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 533,700 |
08 Dec 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 91,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |